Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	47.400	47.400	44.000	46.000	40.790	37,599
2022-12-30	47.500	47.500	47.400	47.500	42.120	4,688
2022-12-29	47.500	47.500	47.000	47.500	42.120	2,934
2022-12-28	47.500	48.000	47.000	47.500	42.120	6,723
2022-12-23	47.500	47.500	47.000	47.500	42.120	1,053
2022-12-22	47.500	47.500	47.000	47.500	42.120	17,253
2022-12-21	49.000	49.000	48.000	49.000	43.450	4,552
2022-12-20	49.000	50.000	48.000	49.000	43.450	7,659
2022-12-19	51.000	53.000	48.000	49.000	43.450	15,209
2022-12-16	51.000	53.000	49.000	51.000	45.223	23,983
2022-12-15	54.500	55.000	50.000	50.000	44.337	41,820
2022-12-14	54.500	55.500	52.000	54.500	48.327	2,607
2022-12-13	55.000	55.000	52.000	54.500	48.327	34,912
2022-12-12	55.000	56.500	53.000	55.000	48.770	42,813
2022-12-09	55.500	57.000	53.000	55.000	48.770	7,749
2022-12-08	57.500	58.550	54.000	55.500	49.214	34,500
2022-12-07	57.500	60.000	55.000	57.500	50.987	29,343
2022-12-06	57.500	58.550	55.000	57.500	50.987	11,686
2022-12-05	57.500	60.000	55.000	57.500	50.987	3,421
2022-12-02	57.500	58.880	55.000	57.500	50.987	996
2022-12-01	57.500	60.000	55.000	57.500	50.987	13,862
2022-11-30	58.000	60.000	55.000	57.500	50.987	26,179
2022-11-29	61.500	63.000	58.000	58.000	51.430	9,983
2022-11-28	63.500	64.000	60.000	61.500	54.534	43,836
2022-11-25	63.500	64.000	62.000	63.500	56.307	4,845
2022-11-24	63.500	65.000	62.000	63.500	56.307	63,314
2022-11-23	60.000	65.000	58.800	63.500	56.307	99,041
2022-11-22	57.500	62.000	57.500	60.000	53.204	20,065
2022-11-21	56.500	58.000	55.030	56.500	50.100	11,682
2022-11-18	56.500	58.000	55.030	56.500	50.100	13,995
2022-11-17	55.000	58.000	52.800	54.000	47.883	55,222
2022-11-16	54.500	56.950	52.800	55.000	48.770	18,486
2022-11-15	52.500	57.000	51.000	54.500	48.327	44,544
2022-11-14	52.500	54.000	51.800	52.500	46.553	13,069
2022-11-11	52.000	55.000	51.440	52.500	46.553	16,885
2022-11-10	52.000	54.000	51.100	52.000	46.110	38,264
2022-11-09	52.000	54.000	50.000	52.500	46.553	21,917
2022-11-08	52.000	54.000	51.100	52.000	46.110	62,070
2022-11-07	52.000	54.000	51.000	51.000	45.223	46,670
2022-11-04	51.000	54.000	49.600	52.000	46.110	66,314
2022-11-03	51.000	53.940	49.800	51.000	45.223	81,026
2022-11-02	50.500	53.940	48.000	52.000	46.110	69,695
2022-11-01	50.500	54.000	47.000	50.500	44.780	61,659
2022-10-31	45.800	57.700	45.800	50.000	44.337	205,896
2022-10-28	42.500	42.500	40.000	42.500	37.686	18,894
2022-10-27	42.500	42.500	40.000	42.500	37.686	5,849
2022-10-26	42.500	45.000	40.000	42.500	37.686	5,669
2022-10-25	42.500	45.000	40.050	42.500	37.686	2,710
2022-10-24	43.000	43.000	40.050	42.500	37.686	9,534
2022-10-21	43.500	43.500	42.030	43.500	38.573	598
2022-10-20	43.500	43.500	42.030	43.500	38.573	451
2022-10-19	43.500	43.500	42.000	43.500	38.573	6,638
2022-10-18	43.600	43.600	42.030	43.500	38.573	7,659
2022-10-17	44.000	44.000	43.500	44.000	39.016	654
2022-10-14	44.000	44.000	43.020	44.000	39.016	263
2022-10-13	44.000	45.000	43.020	45.000	39.903	9,485
2022-10-12	44.000	44.000	43.020	44.000	39.016	153
2022-10-11	44.000	45.000	42.000	44.000	39.016	8,730
2022-10-10	45.950	45.950	44.000	44.000	39.016	5,829
2022-10-07	46.000	46.000	45.020	46.000	40.790	785

← NewerPage 17 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.