Hercules Site Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 50.000 | 51.000 | 49.055 | 50.000 | 48.290 | 11,627 |
| 2024-08-30 | 49.000 | 51.000 | 48.000 | 51.000 | 49.256 | 68,780 |
| 2024-08-29 | 48.000 | 50.000 | 47.000 | 49.000 | 47.325 | 7,967 |
| 2024-08-28 | 48.000 | 49.000 | 47.500 | 48.000 | 46.359 | 5,374 |
| 2024-08-27 | 48.000 | 49.000 | 47.500 | 48.000 | 46.359 | 6,866 |
| 2024-08-23 | 47.500 | 49.000 | 47.360 | 48.000 | 46.359 | 41,054 |
| 2024-08-22 | 47.500 | 48.000 | 47.000 | 47.500 | 45.876 | 32,023 |
| 2024-08-21 | 47.500 | 47.500 | 46.600 | 47.500 | 45.876 | 24,651 |
| 2024-08-20 | 47.500 | 48.000 | 47.010 | 47.500 | 45.876 | 1,631 |
| 2024-08-19 | 47.500 | 48.000 | 47.000 | 47.500 | 45.876 | 8,860 |
| 2024-08-16 | 47.500 | 48.000 | 46.100 | 46.100 | 44.524 | 37,022 |
| 2024-08-15 | 48.000 | 49.000 | 46.541 | 47.500 | 45.876 | 22,914 |
| 2024-08-14 | 48.000 | 49.000 | 47.000 | 48.000 | 46.359 | 16,683 |
| 2024-08-13 | 46.000 | 48.000 | 46.000 | 48.000 | 46.359 | 23,537 |
| 2024-08-12 | 46.000 | 47.000 | 45.055 | 46.000 | 44.427 | 14,341 |
| 2024-08-09 | 46.000 | 47.000 | 45.055 | 46.000 | 44.427 | 29,198 |
| 2024-08-08 | 47.110 | 47.110 | 45.055 | 46.000 | 44.427 | 47,467 |
| 2024-08-07 | 45.000 | 48.000 | 44.670 | 47.500 | 45.876 | 113,029 |
| 2024-08-06 | 45.000 | 46.000 | 44.000 | 44.000 | 42.496 | 110,504 |
| 2024-08-05 | 46.750 | 49.000 | 44.000 | 45.000 | 43.461 | 78,635 |
| 2024-08-02 | 43.000 | 48.000 | 43.000 | 46.750 | 45.151 | 199,515 |
| 2024-08-01 | 40.500 | 43.800 | 40.034 | 42.500 | 41.047 | 59,706 |
| 2024-07-31 | 39.750 | 40.999 | 39.008 | 40.500 | 39.115 | 116,711 |
| 2024-07-30 | 39.750 | 40.481 | 39.300 | 39.750 | 38.391 | 4,991 |
| 2024-07-29 | 39.500 | 40.500 | 38.524 | 39.000 | 37.666 | 40,254 |
| 2024-07-26 | 39.500 | 40.500 | 38.576 | 39.500 | 38.149 | 80,699 |
| 2024-07-25 | 37.150 | 40.500 | 37.150 | 40.500 | 39.115 | 392,309 |
| 2024-07-24 | 36.500 | 37.000 | 36.500 | 36.500 | 35.252 | 54 |
| 2024-07-23 | 36.500 | 36.549 | 36.000 | 36.500 | 35.252 | 1,101 |
| 2024-07-22 | 36.500 | 37.000 | 36.004 | 36.500 | 35.252 | 7,376 |
| 2024-07-19 | 37.500 | 38.000 | 36.100 | 36.500 | 35.252 | 33,027 |
| 2024-07-18 | 38.000 | 39.800 | 36.500 | 37.500 | 36.218 | 24,132 |
| 2024-07-17 | 38.000 | 38.880 | 37.940 | 38.000 | 36.121 | 4,060 |
| 2024-07-16 | 38.000 | 38.880 | 37.007 | 38.000 | 36.121 | 1,036 |
| 2024-07-15 | 38.000 | 38.880 | 37.000 | 38.000 | 36.121 | 4,714 |
| 2024-07-12 | 38.000 | 38.880 | 37.150 | 38.000 | 36.121 | 14,270 |
| 2024-07-11 | 37.500 | 38.000 | 37.000 | 38.000 | 36.121 | 36,769 |
| 2024-07-10 | 37.500 | 38.000 | 36.300 | 37.500 | 35.646 | 33,555 |
| 2024-07-09 | 37.500 | 37.500 | 37.000 | 37.500 | 35.646 | 28 |
| 2024-07-08 | 37.500 | 38.000 | 37.000 | 37.500 | 35.646 | 9,668 |
| 2024-07-05 | 37.500 | 38.000 | 37.000 | 37.500 | 35.646 | 2,033 |
| 2024-07-04 | 37.500 | 38.000 | 37.000 | 37.500 | 35.646 | 13,508 |
| 2024-07-03 | 38.500 | 38.940 | 37.000 | 37.500 | 35.646 | 7,754 |
| 2024-07-02 | 38.500 | 38.940 | 38.004 | 38.500 | 36.596 | 4,565 |
| 2024-07-01 | 38.500 | 39.000 | 38.000 | 38.500 | 36.596 | 52,765 |
| 2024-06-28 | 39.000 | 40.000 | 37.750 | 38.500 | 36.596 | 45,362 |
| 2024-06-27 | 39.000 | 40.000 | 38.000 | 39.000 | 37.072 | 533 |
| 2024-06-26 | 39.000 | 40.000 | 38.000 | 39.000 | 37.072 | 1,304 |
| 2024-06-25 | 39.000 | 40.000 | 38.900 | 39.000 | 37.072 | 4,390 |
| 2024-06-24 | 39.500 | 40.000 | 38.000 | 39.000 | 37.072 | 45,896 |
| 2024-06-21 | 40.500 | 41.000 | 39.000 | 39.500 | 37.547 | 54,701 |
| 2024-06-20 | 40.500 | 40.650 | 40.000 | 40.500 | 38.498 | 615 |
| 2024-06-19 | 40.500 | 40.500 | 40.018 | 40.500 | 38.498 | 8 |
| 2024-06-18 | 40.750 | 41.425 | 40.000 | 40.500 | 38.498 | 5,662 |
| 2024-06-17 | 41.000 | 41.900 | 40.200 | 40.750 | 38.735 | 50,382 |
| 2024-06-14 | 41.000 | 41.900 | 40.200 | 41.000 | 38.973 | 58,733 |
| 2024-06-13 | 41.000 | 42.000 | 40.200 | 41.000 | 38.973 | 14,711 |
| 2024-06-12 | 41.250 | 41.925 | 40.000 | 41.000 | 38.973 | 13,423 |
| 2024-06-11 | 41.250 | 41.925 | 40.650 | 41.250 | 39.211 | 3,190 |
| 2024-06-10 | 41.250 | 42.000 | 40.650 | 41.250 | 39.211 | 10,568 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-17 | 0.0060 GBP |
| 2025-02-20 | 0.0112 GBP |
| 2024-07-18 | 0.0060 GBP |
| 2024-02-22 | 0.0112 GBP |
| 2023-07-24 | 0.4477 GBP |
| 2023-07-20 | 0.0060 GBP |
| 2023-02-23 | 0.0112 GBP |
| 2022-07-21 | 0.0060 GBP |
| 2022-04-28 | 0.0170 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.