Hercules Site Services PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	30.000	33.000	30.000	32.500	30.893	161,255
2024-03-08	29.750	30.000	29.500	29.750	28.279	48,444
2024-03-07	30.500	30.900	29.024	29.750	28.279	89,591
2024-03-06	29.000	30.900	28.000	30.500	28.992	89,251
2024-03-05	31.000	32.000	28.230	29.000	27.566	136,066
2024-03-04	31.500	32.000	30.004	31.000	29.467	26,809
2024-03-01	33.400	33.400	31.000	31.500	29.943	46,148
2024-02-29	33.500	33.700	32.000	33.500	31.844	45,434
2024-02-28	34.000	35.000	33.000	33.500	31.844	21,458
2024-02-27	34.425	34.425	33.333	34.000	32.319	38,290
2024-02-26	34.500	34.500	34.397	34.500	32.794	4,483
2024-02-23	34.500	35.000	34.019	34.500	32.794	54,448
2024-02-22	34.500	35.000	34.019	34.500	32.794	24,989
2024-02-21	35.000	36.000	34.000	35.000	32.205	41,620
2024-02-20	34.000	36.000	34.000	35.000	32.205	132,838
2024-02-19	33.750	35.000	33.029	34.000	31.285	148,908
2024-02-16	34.500	35.000	33.029	33.750	31.055	65,777
2024-02-15	35.500	36.000	34.000	34.500	31.745	54,638
2024-02-14	35.500	35.977	35.000	35.500	32.665	37,929
2024-02-13	37.250	38.000	35.100	35.500	32.665	153,158
2024-02-12	35.000	37.970	34.320	37.100	34.137	162,732
2024-02-09	35.000	36.000	34.000	35.000	32.205	124,528
2024-02-08	35.500	36.000	34.000	35.000	32.205	163,232
2024-02-07	33.250	36.000	32.905	35.000	32.205	404,290
2024-02-06	29.750	33.750	29.500	33.000	30.365	401,136
2024-02-05	27.500	30.000	27.000	29.750	27.374	130,251
2024-02-02	27.500	28.000	27.001	27.500	25.304	58,085
2024-02-01	26.500	28.000	26.360	27.500	25.304	101,898
2024-01-31	26.500	27.000	26.000	26.500	24.384	37,845
2024-01-30	26.500	27.000	26.000	26.500	24.384	62,704
2024-01-29	26.500	27.000	26.000	26.500	24.384	146,080
2024-01-26	26.250	27.000	25.666	26.500	24.384	124,220
2024-01-25	24.500	26.700	24.000	26.250	24.154	113,824
2024-01-24	24.500	24.999	24.050	24.500	22.543	23,954
2024-01-23	24.500	25.000	24.050	24.500	22.543	18,456
2024-01-22	24.250	25.000	24.002	24.500	22.543	80,060
2024-01-19	24.250	24.500	24.015	24.250	22.313	72,087
2024-01-18	24.250	24.500	24.009	24.250	22.313	66,473
2024-01-17	24.250	24.495	24.009	24.250	22.313	18,317
2024-01-16	24.750	25.000	24.000	24.250	22.313	150,434
2024-01-15	25.000	26.000	24.500	24.750	22.773	381,026
2024-01-12	24.250	25.000	23.000	24.250	22.313	132,605
2024-01-11	24.250	25.000	23.834	24.250	22.313	3,640
2024-01-10	24.500	24.940	23.509	24.250	22.313	11,771
2024-01-09	24.500	24.960	24.006	24.500	22.543	10,952
2024-01-08	24.500	24.960	24.006	24.500	22.543	20,024
2024-01-05	25.000	26.000	24.000	24.500	22.543	19,324
2024-01-04	25.000	25.950	24.022	25.000	23.004	55,422
2024-01-03	25.000	26.000	24.000	25.000	23.004	455,479
2024-01-02	24.500	25.000	23.500	24.500	22.543	89,523
2023-12-29	24.500	24.990	24.000	24.000	22.083	32,947
2023-12-28	25.000	25.000	24.011	24.500	22.543	31,712
2023-12-27	25.050	25.400	24.000	25.050	23.050	33,284
2023-12-22	25.050	25.400	24.500	25.050	23.050	408
2023-12-21	25.050	25.400	24.500	25.050	23.050	50,956
2023-12-20	25.050	25.400	24.512	25.050	23.050	59,923
2023-12-19	25.050	25.400	24.512	25.050	23.050	68
2023-12-18	25.050	25.400	24.512	25.050	23.050	13,798
2023-12-15	25.300	25.420	25.000	25.050	23.050	20,351
2023-12-14	25.300	25.420	25.007	25.300	23.280	167

← NewerPage 12 of 20 · 1,181 trading daysOlder →

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.