Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hercules Plc (HERC) Share Price

Intraday
Historical

Price	44.50p on 11-07-2025 at 11:50:25
Change	0.00p 0%
Buy	45.00p
Sell	44.00p
Buy / Sell HERC Shares

Last Trade:	Buy 54.00 at 44.978p
Day's Volume:	3,741
Last Close:	44.50p
Open:	44.50p
ISIN:	GB00BPVBVZ82

Day's Range	44.50p - 44.50p
52wk Range:	36.50p - 55.00p
Market Capitalisation:	£35m
VWAP:	44.38135p
Shares in Issue:	80m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hercules Plc (HERC) Latest Trades
Buy*	54	44.978p	Ordinary	12:50:24 - 11-Jul-25
Sell*	80	44.25p	Ordinary	12:36:36 - 11-Jul-25
Sell*	674	44.022p	Ordinary	11:04:51 - 11-Jul-25
Sell*	23	44.022p	Ordinary	11:01:28 - 11-Jul-25
Sell*	1,100	44.30p	Ordinary	09:43:02 - 11-Jul-25
Sell*	1,144	44.30p	Ordinary	09:24:55 - 11-Jul-25
Buy*	3	45.00p	SI Trade	09:15:15 - 11-Jul-25
Buy*	619	45.00p	SI Trade	09:15:15 - 11-Jul-25
Buy*	8	45.00p	SI Trade	09:15:15 - 11-Jul-25
Buy*	3	45.00p	SI Trade	09:15:15 - 11-Jul-25

See more Hercules Plc trades

Hercules Plc (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2025 (Thu)	44.50	44.50	44.50	44.50	10,690
9th Jul 2025 (Wed)	45.00	45.00	44.50	44.50	36,200
8th Jul 2025 (Tue)	45.00	45.00	45.00	45.00	70,563
7th Jul 2025 (Mon)	44.50	47.00	45.00	45.00	101,027
4th Jul 2025 (Fri)	45.50	45.50	43.80	44.50	199,396
3rd Jul 2025 (Thu)	46.00	46.00	45.50	45.50	70,130
2nd Jul 2025 (Wed)	46.00	46.00	46.00	46.00	28,621
1st Jul 2025 (Tue)	45.30	46.00	45.30	46.00	54,395
30th Jun 2025 (Mon)	44.30	45.30	44.30	45.30	91,105
27th Jun 2025 (Fri)	44.50	44.80	44.30	44.30	278,644
26th Jun 2025 (Thu)	43.00	43.50	43.00	43.50	53,754
25th Jun 2025 (Wed)	43.00	43.00	43.00	43.00	35,502
24th Jun 2025 (Tue)	42.50	43.00	42.50	43.00	36,419
23rd Jun 2025 (Mon)	44.50	43.40	42.50	42.50	270,865
20th Jun 2025 (Fri)	44.00	46.00	44.00	44.40	122,272
19th Jun 2025 (Thu)	44.00	44.20	43.00	44.20	151,954
18th Jun 2025 (Wed)	47.00	47.00	44.50	44.50	162,136
17th Jun 2025 (Tue)	47.50	48.00	47.00	47.00	300,260
16th Jun 2025 (Mon)	47.50	47.50	46.50	47.00	76,652
13th Jun 2025 (Fri)	47.50	47.50	47.50	47.50	19,890
12th Jun 2025 (Thu)	47.00	48.00	47.00	47.50	41,648
11th Jun 2025 (Wed)	46.50	46.50	46.50	46.50	56,802

See more Hercules Plc price history

Date	Source	Headline
Hercules Plc (HERC) Regulatory News
1st Jul 2025 7:00 am	RNS-R	Investor Call
27th Jun 2025 7:00 am	RNS	Acquisition of Advantage NRG Ltd
17th Jun 2025 7:00 am	RNS	Interim Results
12th Jun 2025 7:00 am	RNS	Acquisition of Quality Transport Training
11th Jun 2025 7:00 am	RNS	Notice of Results & Investor Presentation
20th May 2025 7:00 am	RNS	Change of Name
7th May 2025 7:00 am	RNS	Trading Update
14th Apr 2025 7:00 am	RNS-R	New Civils Support Framework Agreement
17th Mar 2025 11:56 am	RNS	Result of AGM
17th Mar 2025 7:00 am	RNS	AGM Statement

See more Hercules Plc regulatory news

FTSE 100 Latest

Value8,942.20

Change-33.46