Hercules Site Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 40.750 | 41.999 | 40.650 | 41.250 | 39.211 | 149,676 |
| 2024-06-06 | 40.750 | 41.000 | 40.550 | 40.750 | 38.735 | 85,029 |
| 2024-06-05 | 41.750 | 42.000 | 40.500 | 41.100 | 39.068 | 68,329 |
| 2024-06-04 | 41.250 | 42.500 | 40.845 | 41.750 | 39.686 | 100,353 |
| 2024-06-03 | 37.000 | 42.445 | 36.926 | 41.250 | 39.211 | 398,778 |
| 2024-05-31 | 36.500 | 37.500 | 35.300 | 36.500 | 34.695 | 8,193 |
| 2024-05-30 | 36.500 | 36.533 | 36.011 | 36.500 | 34.695 | 713 |
| 2024-05-29 | 36.500 | 36.500 | 36.011 | 36.500 | 34.695 | 626 |
| 2024-05-28 | 36.500 | 36.953 | 36.011 | 36.500 | 34.695 | 8,114 |
| 2024-05-24 | 36.750 | 37.500 | 36.011 | 36.500 | 34.695 | 55,847 |
| 2024-05-23 | 36.750 | 37.500 | 36.017 | 36.500 | 34.695 | 22,509 |
| 2024-05-22 | 36.750 | 37.500 | 36.000 | 36.750 | 34.933 | 28,362 |
| 2024-05-21 | 37.000 | 38.000 | 36.000 | 36.750 | 34.933 | 26,619 |
| 2024-05-20 | 37.000 | 37.930 | 36.000 | 37.000 | 35.171 | 19,260 |
| 2024-05-17 | 37.000 | 37.998 | 36.000 | 37.000 | 35.171 | 28,733 |
| 2024-05-16 | 36.000 | 37.998 | 35.064 | 37.000 | 35.171 | 51,665 |
| 2024-05-15 | 36.000 | 36.998 | 35.064 | 36.000 | 34.220 | 10,315 |
| 2024-05-14 | 36.000 | 37.000 | 35.044 | 36.000 | 34.220 | 73,268 |
| 2024-05-13 | 33.500 | 36.250 | 33.360 | 36.250 | 34.458 | 137,358 |
| 2024-05-10 | 32.000 | 33.700 | 31.016 | 33.700 | 32.034 | 42,348 |
| 2024-05-09 | 32.000 | 33.000 | 31.000 | 32.000 | 30.418 | 1,160 |
| 2024-05-08 | 32.000 | 32.950 | 31.016 | 32.000 | 30.418 | 1,955 |
| 2024-05-07 | 32.000 | 32.950 | 31.320 | 32.000 | 30.418 | 8,384 |
| 2024-05-03 | 32.000 | 32.000 | 31.000 | 32.000 | 30.418 | 15,113 |
| 2024-05-02 | 32.000 | 32.950 | 31.600 | 32.000 | 30.418 | 149 |
| 2024-05-01 | 32.000 | 32.950 | 31.600 | 32.000 | 30.418 | 382 |
| 2024-04-30 | 32.000 | 33.000 | 31.600 | 32.000 | 30.418 | 386 |
| 2024-04-29 | 32.500 | 33.000 | 31.500 | 32.000 | 30.418 | 30,658 |
| 2024-04-26 | 32.500 | 33.000 | 32.008 | 32.500 | 30.893 | 77 |
| 2024-04-25 | 33.000 | 33.950 | 32.000 | 32.500 | 30.893 | 24,258 |
| 2024-04-24 | 33.000 | 33.950 | 32.016 | 33.000 | 31.368 | 10,028 |
| 2024-04-23 | 33.000 | 33.950 | 32.016 | 33.000 | 31.368 | 17,628 |
| 2024-04-22 | 33.000 | 34.000 | 32.000 | 33.000 | 31.368 | 3,691 |
| 2024-04-19 | 33.000 | 33.950 | 32.016 | 33.000 | 31.368 | 792 |
| 2024-04-18 | 33.000 | 33.950 | 32.016 | 33.000 | 31.368 | 15,032 |
| 2024-04-17 | 33.000 | 33.950 | 32.016 | 33.000 | 31.368 | 77 |
| 2024-04-16 | 33.000 | 33.000 | 32.016 | 33.000 | 31.368 | 2,414 |
| 2024-04-15 | 32.750 | 33.532 | 32.037 | 33.000 | 31.368 | 51,669 |
| 2024-04-12 | 32.000 | 33.000 | 31.240 | 32.000 | 30.418 | 15,133 |
| 2024-04-11 | 32.000 | 33.000 | 31.240 | 32.000 | 30.418 | 10,349 |
| 2024-04-10 | 32.000 | 33.000 | 31.240 | 32.000 | 30.418 | 1,876 |
| 2024-04-09 | 32.000 | 32.994 | 31.240 | 32.000 | 30.418 | 8 |
| 2024-04-08 | 32.000 | 33.000 | 31.000 | 32.000 | 30.418 | 10,249 |
| 2024-04-05 | 32.000 | 33.000 | 31.000 | 32.000 | 30.418 | 6,941 |
| 2024-04-04 | 32.000 | 33.000 | 31.400 | 32.000 | 30.418 | 17,145 |
| 2024-04-03 | 32.000 | 32.994 | 31.240 | 32.000 | 30.418 | 45,604 |
| 2024-04-02 | 31.500 | 33.000 | 31.000 | 32.000 | 30.418 | 759 |
| 2024-03-28 | 31.500 | 32.000 | 31.035 | 31.500 | 29.943 | 60,059 |
| 2024-03-27 | 31.500 | 31.979 | 30.320 | 31.500 | 29.943 | 64,777 |
| 2024-03-26 | 31.500 | 31.985 | 30.625 | 31.500 | 29.943 | 24,368 |
| 2024-03-25 | 31.500 | 31.985 | 31.000 | 31.500 | 29.943 | 2,722 |
| 2024-03-22 | 32.500 | 33.000 | 31.000 | 31.500 | 29.943 | 67,789 |
| 2024-03-21 | 32.500 | 33.000 | 32.000 | 32.500 | 30.893 | 373 |
| 2024-03-20 | 32.500 | 32.500 | 32.011 | 32.500 | 30.893 | 2,346 |
| 2024-03-19 | 32.500 | 32.985 | 32.000 | 32.500 | 30.893 | 224 |
| 2024-03-18 | 32.500 | 32.990 | 32.011 | 32.500 | 30.893 | 16,117 |
| 2024-03-15 | 32.500 | 33.000 | 32.019 | 32.500 | 30.893 | 25,094 |
| 2024-03-14 | 32.500 | 33.000 | 32.019 | 32.500 | 30.893 | 12,869 |
| 2024-03-13 | 32.500 | 32.966 | 32.019 | 32.500 | 30.893 | 227 |
| 2024-03-12 | 32.500 | 32.967 | 32.000 | 32.500 | 30.893 | 6,469 |
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.