Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	28.500	29.000	28.000	29.000	26.684	55,599
2023-09-19	27.000	27.000	26.020	27.000	24.844	598
2023-09-18	27.000	27.000	26.004	27.000	24.844	12,769
2023-09-15	27.000	27.000	26.000	27.000	24.844	21,196
2023-09-14	27.000	28.000	26.020	27.000	24.844	13,476
2023-09-13	27.000	27.000	26.020	27.000	24.844	2,258
2023-09-12	27.000	28.000	26.020	27.000	24.844	1,695
2023-09-11	27.000	27.000	26.020	27.000	24.844	1,058
2023-09-08	27.000	27.000	26.000	27.000	24.844	4,729
2023-09-07	27.000	27.000	26.000	27.000	24.844	2,655
2023-09-06	27.000	27.000	26.020	27.000	24.844	1,613
2023-09-05	27.000	27.000	26.020	27.000	24.844	1,004
2023-09-04	27.000	28.000	26.020	27.000	24.844	9,664
2023-09-01	27.000	27.000	26.020	27.000	24.844	23,763
2023-08-31	27.500	27.660	25.550	27.000	24.844	46,414
2023-08-30	28.500	29.000	27.000	27.500	25.304	19,866
2023-08-29	29.000	29.000	27.000	28.500	26.224	21,210
2023-08-25	29.000	30.000	28.000	29.000	26.684	8,301
2023-08-24	29.000	30.000	28.000	29.000	26.684	1,046
2023-08-23	29.000	29.000	28.000	29.000	26.684	1,183
2023-08-22	29.000	29.000	28.000	29.000	26.684	1,347
2023-08-21	29.000	29.000	28.000	29.000	26.684	483
2023-08-18	29.000	29.000	28.002	29.000	26.684	264
2023-08-17	29.000	30.000	28.002	29.000	26.684	233
2023-08-16	29.000	29.000	28.002	29.000	26.684	327
2023-08-15	29.000	29.000	28.002	29.000	26.684	2,154
2023-08-14	29.000	29.000	28.020	29.000	26.684	5,296
2023-08-11	29.000	29.099	28.020	29.000	26.684	1,552
2023-08-10	29.000	29.100	28.000	29.000	26.684	3,408
2023-08-09	29.000	29.100	28.020	29.000	26.684	431
2023-08-08	29.000	29.180	28.020	29.000	26.684	10,306
2023-08-07	29.000	29.180	28.050	29.000	26.684	2,117
2023-08-04	29.000	29.380	28.050	29.000	26.684	2,411
2023-08-03	29.000	29.380	28.000	29.000	26.684	43,850
2023-08-02	29.000	29.380	28.050	29.000	26.684	4,155
2023-08-01	29.000	30.000	28.050	29.000	26.684	1,609
2023-07-31	29.000	30.000	28.050	29.000	26.684	15,102
2023-07-28	29.000	29.380	28.050	29.000	26.684	19,926
2023-07-27	29.000	29.490	28.020	29.000	26.684	6,934
2023-07-26	29.500	30.000	28.030	29.000	26.684	25,031
2023-07-25	29.500	29.840	29.015	29.500	27.144	5,945
2023-07-24	29.500	30.000	29.015	29.500	27.144	5,381
2023-07-21	29.990	29.990	29.015	29.500	27.144	8,084
2023-07-20	30.500	31.000	29.550	30.000	27.604	90,453
2023-07-19	30.500	30.750	30.000	30.500	27.512	9,325
2023-07-18	32.000	32.600	30.000	30.500	27.512	36,514
2023-07-17	32.000	32.600	31.000	32.000	28.865	4,342
2023-07-14	32.000	32.700	31.000	32.000	28.865	18,162
2023-07-13	33.000	33.000	31.100	32.000	28.865	26,803
2023-07-12	33.500	33.500	32.030	33.500	30.218	347
2023-07-11	33.500	33.500	32.030	33.500	30.218	1,348
2023-07-10	33.500	33.500	32.030	33.500	30.218	1,833
2023-07-07	33.500	35.000	32.000	33.500	30.218	3,318
2023-07-06	33.500	35.000	32.030	35.000	31.571	4,076
2023-07-05	33.500	33.500	32.030	33.500	30.218	197
2023-07-04	33.500	35.000	32.006	33.500	30.218	912
2023-07-03	33.500	33.500	32.030	33.500	30.218	5,012
2023-06-30	33.500	35.000	32.000	33.500	30.218	2,088
2023-06-29	33.500	35.000	32.000	33.500	30.218	1,212
2023-06-28	33.500	35.000	32.000	33.500	30.218	1,693

← NewerPage 14 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.