1. Share Prices

  2. Hercules PLC (HERC)

38.50p+0.00 (+0.00%)16 Sep 2025, 16:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hercules PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 202538.50p38.60p38.15p38.50p8,671
Sep 12, 202538.50p39.00p38.00p38.50p3,317
Sep 11, 202538.50p39.00p38.15p38.50p46,395
Sep 10, 202538.50p38.60p38.15p38.50p16,208
Sep 9, 202539.00p39.80p38.07p38.50p34,489
Sep 8, 202538.50p39.80p38.00p39.00p155,398
Sep 5, 202539.20p39.40p38.00p38.50p63,641
Sep 4, 202540.50p41.00p39.00p39.50p60,669
Sep 3, 202540.50p41.00p40.02p40.50p9,062
Sep 2, 202541.00p41.80p40.00p41.80p76,752
Sep 1, 202540.80p42.00p40.00p41.00p24,379
Aug 29, 202540.80p41.60p40.00p40.80p20,938
Aug 28, 202540.80p40.80p40.28p40.80p57,454
Aug 27, 202540.80p40.80p40.04p40.80p60,194
Aug 26, 202540.80p41.80p40.04p40.80p12,312
Aug 22, 202540.80p41.60p40.00p40.80p1,454
Aug 21, 202540.80p40.15p40.04p40.80p6,018
Aug 20, 202540.30p41.60p39.81p40.80p53,980
Aug 19, 202540.00p41.00p39.00p40.30p92,560
Aug 18, 202539.50p39.90p39.20p39.50p46,950
Aug 15, 202540.50p40.80p39.30p39.50p106,281
Aug 14, 202540.50p41.00p40.00p40.50p19,193
Aug 13, 202540.50p40.98p40.16p40.50p27,905
Aug 12, 202540.50p40.98p40.00p40.50p25,163
Aug 11, 202541.50p41.44p40.00p40.50p118,495
Aug 8, 202541.50p42.00p41.00p41.50p17,362
Aug 7, 202542.00p43.00p41.10p41.50p43,997
Aug 6, 202542.00p43.00p41.04p42.00p65,102
Aug 5, 202542.50p43.00p42.00p42.00p58,251
Aug 4, 202542.50p43.00p42.00p42.50p13,389
Aug 1, 202542.50p43.00p42.22p42.50p2,554
Jul 31, 202542.50p43.00p42.00p42.50p9,233
Jul 30, 202542.50p43.00p42.20p42.50p16,825
Jul 29, 202542.50p43.80p42.15p43.80p52,084
Jul 28, 202542.50p42.98p42.11p42.50p3,123
Jul 25, 202542.50p43.00p42.01p42.50p73,500
Jul 24, 202542.50p43.00p42.00p42.50p34,823
Jul 23, 202542.50p43.00p42.02p42.50p66,007
Jul 22, 202543.00p44.00p42.04p42.50p76,844
Jul 21, 202542.00p43.96p42.00p42.40p103,975
Jul 18, 202542.50p43.35p42.00p43.00p81,548
Jul 17, 202542.50p43.00p42.00p42.50p41,722
Jul 16, 202543.50p44.00p42.00p42.50p197,846
Jul 15, 202544.00p46.00p43.01p43.50p77,506
Jul 14, 202544.00p45.00p43.04p44.00p58,811
Jul 11, 202544.50p45.00p44.00p44.00p22,290
Jul 10, 202544.50p45.00p44.00p44.50p10,692
Jul 9, 202545.00p45.15p44.00p44.50p36,200
Jul 8, 202545.00p46.00p44.00p45.00p70,565
Jul 7, 202544.50p47.00p44.00p45.00p101,027
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47