Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	47.000	47.250	46.000	47.000	41.144	170
2022-07-11	47.000	47.250	46.000	47.000	41.144	294
2022-07-08	47.000	47.250	46.000	47.000	41.144	283
2022-07-06	47.000	47.250	46.000	47.000	41.144	1,473
2022-07-05	48.000	48.000	46.000	47.000	41.144	2,783
2022-07-04	48.500	48.500	46.000	48.500	42.457	158
2022-07-01	48.500	48.500	46.000	48.500	42.457	889
2022-06-30	50.500	52.400	47.000	48.500	42.457	15,020
2022-06-29	50.500	52.400	50.500	50.500	44.208	245
2022-06-28	50.500	52.490	48.000	50.500	44.208	452
2022-06-27	50.500	52.500	48.000	50.500	44.208	200
2022-06-24	50.500	50.500	48.000	50.500	44.208	989
2022-06-23	50.500	52.586	48.500	50.500	44.208	489
2022-06-22	50.500	52.500	48.500	50.500	44.208	70
2022-06-21	50.500	52.500	50.500	50.500	44.208	14
2022-06-20	50.500	52.500	50.500	50.500	44.208	1,543
2022-06-17	50.500	52.000	50.500	50.500	44.208	572
2022-06-16	50.500	52.000	49.000	49.000	42.895	67
2022-06-15	50.500	50.500	48.500	50.500	44.208	1,107
2022-06-14	50.500	52.500	48.500	50.500	44.208	61
2022-06-13	52.500	53.500	50.000	50.500	44.208	6,749
2022-06-10	52.500	54.500	50.000	52.500	45.959	8,014
2022-06-09	58.500	59.850	51.000	52.500	45.959	80,698
2022-06-08	55.500	61.900	55.000	58.500	51.212	81,018
2022-06-07	54.200	56.000	54.200	54.500	47.710	9,894
2022-06-06	53.000	55.000	51.500	53.500	46.835	30,257
2022-06-01	53.000	54.300	51.500	53.000	46.397	5,945
2022-05-30	53.000	54.400	51.000	53.000	46.397	990
2022-05-27	54.000	54.400	51.000	53.000	46.397	2,649
2022-05-26	54.500	55.750	52.000	54.000	47.272	751
2022-05-25	56.000	56.000	50.000	54.500	47.710	79,676
2022-05-24	54.500	54.500	52.000	54.500	47.710	19,241
2022-05-23	54.500	54.500	52.000	54.500	47.710	112
2022-05-20	54.500	54.500	52.100	54.500	47.710	19
2022-05-19	54.500	54.500	52.000	54.500	47.710	137
2022-05-18	54.500	54.500	52.000	54.500	47.710	32
2022-05-17	54.500	54.500	52.000	54.500	47.710	5,133
2022-05-16	54.500	54.500	52.000	54.500	47.710	884
2022-05-13	54.500	54.500	51.500	54.500	47.710	1,712
2022-05-12	54.500	54.500	52.000	54.500	47.710	1,287
2022-05-11	54.500	54.500	52.000	54.500	47.710	504
2022-05-10	54.500	54.500	52.000	54.500	47.710	1,210
2022-05-09	54.500	54.500	52.000	54.500	47.710	2,230
2022-05-06	54.500	54.500	52.950	54.500	47.710	122
2022-05-05	54.500	54.500	52.000	54.500	47.710	4,238
2022-05-04	54.500	54.500	52.000	54.500	47.710	8,742
2022-05-03	54.500	54.500	52.000	54.500	47.710	2,771
2022-04-29	54.500	54.500	52.000	54.500	47.710	1,191
2022-04-28	54.500	54.500	52.000	54.500	47.710	687
2022-04-27	54.500	54.500	52.000	54.500	46.222	517
2022-04-26	54.500	54.500	52.000	54.500	46.222	420
2022-04-25	55.500	56.500	51.000	54.500	46.222	30,492
2022-04-22	55.500	57.000	53.500	55.500	47.070	3,909
2022-04-21	56.000	57.440	54.500	55.500	47.070	9,044
2022-04-20	54.000	58.000	54.000	56.000	47.494	67,321
2022-04-19	46.500	55.000	45.200	53.500	45.374	45,740
2022-04-14	47.000	48.000	45.600	46.500	39.437	2,102
2022-04-13	47.000	48.000	46.200	47.000	39.861	13
2022-04-12	47.000	48.000	46.200	47.000	39.861	167
2022-04-11	46.500	48.000	46.200	47.000	39.861	957

← NewerPage 19 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.