1. Share Prices

  2. Hercules PLC (HERC)

44.50p+0.00 (+0.00%)10 Dec 2025, 15:33
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
Dec 10, 202544.50p44.99p44.16p44.50p88,803
Dec 9, 202544.50p45.00p43.10p44.50p62,618
Dec 8, 202543.00p46.00p44.00p44.50p155,325
Dec 5, 202541.00p42.00p40.00p41.00p103,618
Dec 4, 202541.00p42.00p40.00p41.00p27,415
Dec 3, 202540.00p42.00p39.00p41.40p174,789
Dec 2, 202539.50p39.80p39.25p39.50p6,935
Dec 1, 202538.80p40.00p38.48p39.50p45,419
Nov 28, 202539.00p40.00p38.11p38.80p73,183
Nov 27, 202539.20p40.00p38.80p39.20p42,685
Nov 26, 202539.20p39.60p38.75p39.20p35,072
Nov 25, 202539.20p40.00p38.40p39.20p194,884
Nov 24, 202538.70p40.00p38.40p39.20p115,071
Nov 21, 202538.50p39.00p38.40p39.00p136,439
Nov 20, 202538.00p39.00p37.00p38.50p46,866
Nov 18, 202538.00p38.85p37.11p38.00p34,774
Nov 17, 202537.50p38.00p37.00p38.00p72,445
Nov 14, 202537.50p37.99p37.01p37.50p15,363
Nov 13, 202537.50p38.00p37.22p37.50p32,916
Nov 12, 202538.50p39.00p37.22p38.00p38,957
Nov 11, 202538.50p38.91p38.00p38.50p38,901
Nov 10, 202538.50p38.92p38.00p38.50p56,284
Nov 7, 202538.50p38.96p38.01p38.50p97,398
Nov 6, 202538.50p38.22p38.00p38.50p24,206
Nov 5, 202537.20p39.00p37.39p38.50p181,972
Nov 4, 202537.20p38.00p36.35p37.20p52,825
Nov 3, 202537.50p38.00p37.00p37.50p95,332
Oct 31, 202534.50p38.00p34.85p37.50p271,157
Oct 30, 202533.80p35.00p33.42p34.50p67,277
Oct 29, 202534.50p35.00p34.00p34.30p108,334
Oct 28, 202536.50p37.00p34.32p34.50p141,272
Oct 27, 202537.30p37.80p35.25p36.50p124,018
Oct 24, 202537.30p37.70p36.61p37.30p95
Oct 23, 202537.30p37.97p36.61p37.30p7,451
Oct 22, 202536.50p37.00p36.60p37.30p68,921
Oct 21, 202536.50p36.95p36.11p36.50p80,436
Oct 20, 202537.70p38.98p35.31p36.50p167,377
Oct 17, 202536.50p38.00p36.00p37.70p236,430
Oct 16, 202535.30p37.00p34.61p36.50p232,047
Oct 15, 202534.30p35.30p33.60p35.30p76,016
Oct 14, 202534.30p34.60p34.01p34.30p162,525
Oct 13, 202536.00p36.00p34.00p34.30p164,019
Oct 10, 202536.50p37.00p35.33p36.00p89,066
Oct 9, 202536.50p37.00p36.00p36.50p230,417
Oct 8, 202536.50p37.00p36.00p36.50p41,258
Oct 7, 202536.50p36.80p36.00p36.50p309,915
Oct 6, 202537.00p37.50p36.02p37.00p208,766
Oct 3, 202536.50p0.00p0.00p36.50p0
Oct 2, 202537.00p38.00p36.00p36.50p1,079,927
Oct 1, 202535.50p36.00p35.00p35.50p42,683
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.