Shares Magazine
43.50p-0.50 (-1.14%)15 Jul 2025, 16:11
Hercules PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 44.00p | 46.00p | 43.01p | 43.50p | 77,506 |
| Jul 14, 2025 | 44.00p | 45.00p | 43.04p | 44.00p | 58,811 |
| Jul 11, 2025 | 44.50p | 45.00p | 44.00p | 44.00p | 22,290 |
| Jul 10, 2025 | 44.50p | 45.00p | 44.00p | 44.50p | 10,692 |
| Jul 9, 2025 | 45.00p | 45.15p | 44.00p | 44.50p | 36,200 |
| Jul 8, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 70,565 |
| Jul 7, 2025 | 44.50p | 47.00p | 44.00p | 45.00p | 101,027 |
| Jul 4, 2025 | 45.50p | 45.00p | 43.21p | 44.50p | 199,397 |
| Jul 3, 2025 | 46.00p | 47.00p | 45.00p | 45.50p | 70,130 |
| Jul 2, 2025 | 46.00p | 46.80p | 45.00p | 46.00p | 28,621 |
| Jul 1, 2025 | 45.30p | 46.00p | 45.00p | 46.00p | 54,396 |
| Jun 30, 2025 | 44.30p | 45.70p | 44.01p | 45.30p | 91,105 |
| Jun 27, 2025 | 44.50p | 46.00p | 44.00p | 44.30p | 278,648 |
| Jun 26, 2025 | 43.00p | 44.00p | 42.55p | 43.50p | 53,755 |
| Jun 25, 2025 | 43.00p | 44.00p | 42.30p | 43.00p | 35,502 |
| Jun 24, 2025 | 42.50p | 43.56p | 42.20p | 43.00p | 36,419 |
| Jun 23, 2025 | 44.50p | 45.00p | 41.31p | 42.50p | 270,867 |
| Jun 20, 2025 | 44.50p | 46.00p | 44.00p | 44.40p | 122,273 |
| Jun 19, 2025 | 44.00p | 45.00p | 43.00p | 44.20p | 151,954 |
| Jun 18, 2025 | 47.00p | 47.13p | 44.02p | 44.50p | 162,136 |
| Jun 17, 2025 | 47.50p | 49.60p | 46.00p | 47.00p | 300,260 |
| Jun 16, 2025 | 47.50p | 48.00p | 46.25p | 47.00p | 76,652 |
| Jun 13, 2025 | 47.50p | 47.90p | 47.02p | 47.50p | 19,890 |
| Jun 12, 2025 | 47.00p | 48.90p | 46.04p | 47.50p | 41,649 |
| Jun 11, 2025 | 46.50p | 47.00p | 46.02p | 46.50p | 56,802 |
| Jun 10, 2025 | 47.50p | 48.00p | 46.00p | 47.60p | 49,903 |
| Jun 9, 2025 | 47.50p | 47.60p | 47.02p | 47.50p | 46,636 |
| Jun 6, 2025 | 47.50p | 48.00p | 47.00p | 47.50p | 10,482 |
| Jun 5, 2025 | 47.50p | 48.00p | 47.00p | 47.50p | 27,388 |
| Jun 4, 2025 | 47.50p | 48.00p | 47.00p | 48.00p | 40,704 |
| Jun 3, 2025 | 48.00p | 48.42p | 47.00p | 47.50p | 119,196 |
| Jun 2, 2025 | 48.00p | 48.94p | 47.58p | 48.00p | 11,951 |
| May 30, 2025 | 48.00p | 49.00p | 48.42p | 48.00p | 11,603 |
| May 29, 2025 | 48.00p | 49.00p | 47.00p | 48.00p | 19,300 |
| May 28, 2025 | 47.50p | 48.40p | 47.15p | 48.00p | 61,478 |
| May 27, 2025 | 48.50p | 49.00p | 47.00p | 47.50p | 70,229 |
| May 23, 2025 | 49.00p | 50.00p | 47.81p | 48.50p | 74,182 |
| May 22, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 23,056 |
| May 21, 2025 | 49.00p | 49.91p | 48.04p | 49.00p | 18,291 |
| May 20, 2025 | 49.00p | 49.91p | 48.10p | 49.00p | 6,319 |
| May 19, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 15,235 |
| May 16, 2025 | 50.00p | 51.00p | 48.10p | 49.00p | 51,605 |
| May 15, 2025 | 50.00p | 49.04p | 49.04p | 50.00p | 1,102 |
| May 14, 2025 | 50.00p | 51.00p | 48.25p | 50.00p | 34,288 |
| May 13, 2025 | 51.00p | 51.28p | 49.15p | 50.00p | 84,769 |
| May 12, 2025 | 50.00p | 52.00p | 50.00p | 51.00p | 97,953 |
| May 9, 2025 | 49.50p | 50.00p | 49.35p | 49.50p | 75,516 |
| May 8, 2025 | 48.50p | 50.88p | 48.98p | 49.50p | 89,574 |
| May 7, 2025 | 48.50p | 49.21p | 48.00p | 48.80p | 149,080 |
| May 6, 2025 | 46.70p | 47.70p | 46.00p | 48.00p | 33,096 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.