Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	35.500	40.000	35.000	38.500	34.729	156,815
2023-03-27	35.500	36.000	35.200	35.500	32.022	15,057
2023-03-24	35.500	36.000	34.000	35.500	32.022	74,939
2023-03-23	36.500	36.700	35.100	35.500	32.022	57,452
2023-03-22	36.500	37.000	36.000	36.500	32.924	23,137
2023-03-21	36.500	37.000	36.000	36.500	32.924	40,100
2023-03-20	37.000	37.750	36.000	36.500	32.924	61,592
2023-03-17	36.500	38.000	36.000	37.000	33.375	127,336
2023-03-16	38.500	40.000	36.000	36.500	32.924	113,643
2023-03-15	39.500	40.000	37.000	38.500	34.729	43,783
2023-03-14	40.000	40.000	39.000	39.500	35.631	37,795
2023-03-13	40.500	42.000	39.000	40.000	36.082	65,801
2023-03-10	41.000	42.000	39.020	40.000	36.082	48,491
2023-03-09	41.500	43.000	40.000	41.000	36.984	79,334
2023-03-08	41.000	43.000	40.000	41.500	37.435	114,224
2023-03-07	40.500	43.000	40.000	41.200	37.164	162,613
2023-03-06	43.000	43.000	40.100	40.500	36.533	335,472
2023-03-03	43.500	44.800	43.000	44.800	40.411	87,569
2023-03-02	45.500	46.000	43.000	43.000	38.788	235,820
2023-03-01	45.500	46.000	45.000	45.500	41.043	165,443
2023-02-28	45.500	46.000	45.000	45.500	41.043	510,284
2023-02-27	51.000	55.000	44.000	45.100	40.682	1,266,754
2023-02-24	69.500	73.000	68.650	72.000	64.947	56,064
2023-02-23	67.000	72.000	67.000	68.500	61.790	70,161
2023-02-22	61.500	70.000	61.000	66.000	58.524	150,779
2023-02-21	60.600	63.000	60.600	61.500	54.534	38,631
2023-02-20	59.000	61.970	57.040	60.500	53.647	141,080
2023-02-17	58.500	62.500	57.000	59.000	52.317	121,152
2023-02-16	55.500	59.445	54.000	58.500	51.874	84,326
2023-02-15	55.500	57.000	51.000	55.500	49.214	30,268
2023-02-14	55.500	57.000	54.000	55.500	49.214	17,609
2023-02-13	55.500	57.000	54.050	55.500	49.214	29,808
2023-02-10	55.500	55.760	54.030	55.500	49.214	2,965
2023-02-09	55.500	55.900	54.000	55.500	49.214	27,053
2023-02-08	55.500	55.980	54.030	55.500	49.214	12,427
2023-02-07	55.500	56.050	54.000	55.500	49.214	12,253
2023-02-06	55.500	57.000	54.030	55.500	49.214	3,695
2023-02-03	55.500	57.000	54.030	55.500	49.214	26,238
2023-02-02	55.500	57.000	54.000	55.500	49.214	10,957
2023-02-01	55.500	55.750	54.000	55.500	49.214	8,211
2023-01-31	55.000	57.000	53.000	55.500	49.214	15,459
2023-01-30	55.000	57.000	53.200	55.000	48.770	2,890
2023-01-27	55.500	58.000	52.000	55.000	48.770	48,049
2023-01-26	56.500	58.000	53.000	55.500	49.214	18,206
2023-01-25	57.000	58.000	55.000	56.500	50.100	49,255
2023-01-24	57.500	58.000	56.000	57.000	50.544	65,737
2023-01-23	57.500	58.000	57.000	57.500	50.987	36,669
2023-01-20	57.000	58.000	57.000	57.500	50.987	48,169
2023-01-19	55.500	58.000	55.320	56.000	49.657	5,397
2023-01-18	55.000	57.960	54.040	56.000	49.657	62,640
2023-01-17	56.000	57.000	52.000	55.000	48.770	59,184
2023-01-16	54.000	57.000	52.000	55.000	48.770	116,065
2023-01-13	51.500	52.500	50.000	51.500	45.667	25,170
2023-01-12	47.800	52.000	47.800	51.500	45.667	34,027
2023-01-11	47.500	48.000	47.000	47.800	42.386	18,453
2023-01-10	47.800	48.000	47.800	48.000	42.563	13,519
2023-01-09	47.600	49.900	47.600	47.800	42.386	35,168
2023-01-06	47.100	48.000	47.100	47.500	42.120	20,677
2023-01-05	46.500	48.000	45.000	47.000	41.676	38,411
2023-01-04	46.000	48.000	44.000	45.000	39.903	4,204

← NewerPage 16 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.