1. Share Prices

  2. Hercules PLC (HERC)

42.00p-0.50 (-1.18%)05 Aug 2025, 16:47
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
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
Jul 4, 202545.50p45.00p43.21p44.50p199,397
Jul 3, 202546.00p47.00p45.00p45.50p70,130
Jul 2, 202546.00p46.80p45.00p46.00p28,621
Jul 1, 202545.30p46.00p45.00p46.00p54,396
Jun 30, 202544.30p45.70p44.01p45.30p91,105
Jun 27, 202544.50p46.00p44.00p44.30p278,648
Jun 26, 202543.00p44.00p42.55p43.50p53,755
Jun 25, 202543.00p44.00p42.30p43.00p35,502
Jun 24, 202542.50p43.56p42.20p43.00p36,419
Jun 23, 202544.50p45.00p41.31p42.50p270,867
Jun 20, 202544.50p46.00p44.00p44.40p122,273
Jun 19, 202544.00p45.00p43.00p44.20p151,954
Jun 18, 202547.00p47.13p44.02p44.50p162,136
Jun 17, 202547.50p49.60p46.00p47.00p300,260
Jun 16, 202547.50p48.00p46.25p47.00p76,652
Jun 13, 202547.50p47.90p47.02p47.50p19,890
Jun 12, 202547.00p48.90p46.04p47.50p41,649
Jun 11, 202546.50p47.00p46.02p46.50p56,802
Jun 10, 202547.50p48.00p46.00p47.60p49,903
Jun 9, 202547.50p47.60p47.02p47.50p46,636
Jun 6, 202547.50p48.00p47.00p47.50p10,482
Jun 5, 202547.50p48.00p47.00p47.50p27,388
Jun 4, 202547.50p48.00p47.00p48.00p40,704
Jun 3, 202548.00p48.42p47.00p47.50p119,196
Jun 2, 202548.00p48.94p47.58p48.00p11,951
May 30, 202548.00p49.00p48.42p48.00p11,603
May 29, 202548.00p49.00p47.00p48.00p19,300
May 28, 202547.50p48.40p47.15p48.00p61,478
May 27, 202548.50p49.00p47.00p47.50p70,229
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63