See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.11▼ 1.12%
← HERC.LSE stock page

Hercules Site Services PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-1325.06625.06625.00025.00023.0042,278
2023-12-1225.30025.42025.00025.30023.28035,361
2023-12-1125.30025.33025.00725.30023.280900
2023-12-0825.30025.33025.00025.30023.28027,712
2023-12-0725.30026.10025.00725.30023.2802,643
2023-12-0625.30025.30025.00725.30023.28011,037
2023-12-0525.30025.33025.00025.30023.28015,995
2023-12-0425.30025.33025.00025.30023.28067,831
2023-12-0125.30025.60025.00025.30023.28038,403
2023-11-3025.50026.00025.39025.60023.55658,915
2023-11-2925.50026.00025.00025.50023.46416,813
2023-11-2825.50025.94025.01125.50023.46434
2023-11-2725.50025.94025.00025.50023.4641,173
2023-11-2425.50025.94025.01125.50023.464881
2023-11-2325.50026.00025.16025.50023.4648,369
2023-11-2225.50025.94025.10025.50023.4643,998
2023-11-2125.50025.94025.01125.50023.464128
2023-11-2025.50025.94025.01125.50023.4641,442
2023-11-1725.50025.94025.00025.50023.46471,265
2023-11-1625.50025.97225.00025.50023.46486,635
2023-11-1526.00026.80025.10025.50023.4641,400
2023-11-1425.50026.00025.00025.50023.46477,946
2023-11-1325.50025.97425.10025.50023.46417,121
2023-11-1025.50026.00025.10025.50023.46460,538
2023-11-0925.50025.98924.50025.50023.46439,637
2023-11-0825.50025.98925.01025.50023.46412,056
2023-11-0725.50025.98925.00025.50023.46425,930
2023-11-0625.50026.00025.00025.50023.46420,577
2023-11-0325.50026.00025.00125.50023.4643,984
2023-11-0225.00026.00024.10025.50023.46478,279
2023-11-0125.00025.99525.00025.00023.00410,481
2023-10-3125.00025.88024.04425.00023.0047,661
2023-10-3025.00025.88024.04425.00023.00411,151
2023-10-2725.00026.00024.04425.00023.0042,503
2023-10-2625.00025.93424.04425.00023.0045,157
2023-10-2525.75026.00024.02225.00023.00419,386
2023-10-2426.75027.00025.00825.75023.69477,497
2023-10-2326.75026.95026.62026.75024.61419,456
2023-10-2026.75027.00026.50026.75024.61451,518
2023-10-1926.75027.00026.62026.75024.61426,778
2023-10-1827.25027.50026.51526.75024.61462,592
2023-10-1726.50029.00026.00027.00024.844596,945
2023-10-1625.50028.00025.00425.50023.464805
2023-10-1325.50025.50025.00425.50023.46412,327
2023-10-1225.50026.00025.00425.50023.46438,464
2023-10-1125.50025.50025.00025.50023.46419,046
2023-10-1025.50025.50025.00025.50023.46438,806
2023-10-0927.00027.00025.00025.50023.464143,026
2023-10-0625.50025.50025.00025.50023.4642,487
2023-10-0526.25026.35025.49525.75023.6948,089
2023-10-0427.05027.05026.00026.25024.15410,499
2023-10-0327.25027.25027.05027.25025.07411,303
2023-10-0227.25027.25027.06027.25025.0744,332
2023-09-2927.25027.25027.00027.25025.07412,501
2023-09-2827.25027.25027.10027.25025.074518
2023-09-2727.50028.00027.10027.25025.07435,810
2023-09-2627.00028.00026.32027.50025.30466,715
2023-09-2527.00028.00026.00227.00024.84418,528
2023-09-2229.00030.00026.00027.00024.84494,026
2023-09-2129.00029.00028.00029.00026.6844,006
← NewerPage 13 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-07-170.0060 GBP
2025-02-200.0112 GBP
2024-07-180.0060 GBP
2024-02-220.0112 GBP
2023-07-240.4477 GBP
2023-07-200.0060 GBP
2023-02-230.0112 GBP
2022-07-210.0060 GBP
2022-04-280.0170 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.