Hercules Site Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 47.000 | 48.000 | 46.200 | 47.000 | 39.861 | 3,023 |
| 2022-04-06 | 47.000 | 47.700 | 46.000 | 47.000 | 39.861 | 6,948 |
| 2022-04-05 | 47.000 | 48.000 | 46.000 | 47.000 | 39.861 | 2,333 |
| 2022-04-04 | 46.500 | 48.095 | 46.000 | 47.000 | 39.861 | 59,214 |
| 2022-04-01 | 47.000 | 48.000 | 46.000 | 47.000 | 39.861 | 71 |
| 2022-03-31 | 47.500 | 48.000 | 47.000 | 47.000 | 39.861 | 3,361 |
| 2022-03-29 | 48.000 | 48.500 | 47.100 | 47.500 | 40.285 | 37,377 |
| 2022-03-28 | 48.000 | 48.967 | 47.400 | 48.000 | 40.709 | 38,262 |
| 2022-03-25 | 48.000 | 48.000 | 47.400 | 48.000 | 40.709 | 1,135 |
| 2022-03-23 | 48.000 | 48.300 | 47.400 | 48.000 | 40.709 | 248 |
| 2022-03-22 | 48.000 | 48.400 | 47.000 | 48.000 | 40.709 | 114 |
| 2022-03-21 | 48.000 | 48.400 | 48.000 | 48.000 | 40.709 | 76 |
| 2022-03-18 | 47.500 | 48.000 | 47.000 | 48.000 | 40.709 | 60 |
| 2022-03-17 | 47.500 | 47.700 | 47.500 | 47.500 | 40.285 | 14 |
| 2022-03-16 | 47.500 | 47.700 | 47.000 | 47.500 | 40.285 | 301 |
| 2022-03-15 | 47.500 | 47.700 | 47.500 | 47.500 | 40.285 | 54 |
| 2022-03-14 | 47.500 | 47.700 | 47.000 | 47.500 | 40.285 | 235 |
| 2022-03-11 | 47.500 | 47.700 | 47.000 | 47.500 | 40.285 | 2,307 |
| 2022-03-09 | 48.500 | 49.100 | 47.000 | 47.500 | 40.285 | 10,649 |
| 2022-03-07 | 48.500 | 48.500 | 47.000 | 48.500 | 41.133 | 529 |
| 2022-03-04 | 48.500 | 49.100 | 47.000 | 48.500 | 41.133 | 3,125 |
| 2022-03-03 | 48.500 | 48.500 | 48.490 | 48.500 | 41.133 | 2,037 |
| 2022-03-02 | 48.500 | 48.500 | 48.490 | 48.500 | 41.133 | 1,375 |
| 2022-03-01 | 48.500 | 49.100 | 47.000 | 48.500 | 41.133 | 1,498 |
| 2022-02-28 | 50.000 | 50.000 | 47.000 | 48.500 | 41.133 | 18,719 |
| 2022-02-25 | 50.000 | 50.000 | 48.040 | 50.000 | 42.405 | 226 |
| 2022-02-24 | 50.000 | 50.000 | 48.040 | 50.000 | 42.405 | 9,355 |
| 2022-02-23 | 50.000 | 51.670 | 50.000 | 50.000 | 42.405 | 101 |
| 2022-02-22 | 50.000 | 51.700 | 50.000 | 50.000 | 42.405 | 190 |
| 2022-02-21 | 50.000 | 51.700 | 48.040 | 50.000 | 42.405 | 393 |
| 2022-02-18 | 50.000 | 51.700 | 48.040 | 50.000 | 42.405 | 8,157 |
| 2022-02-17 | 50.000 | 50.000 | 49.800 | 50.000 | 42.405 | 2,008 |
| 2022-02-16 | 50.000 | 51.975 | 48.040 | 50.000 | 42.405 | 65 |
| 2022-02-15 | 50.000 | 50.000 | 48.040 | 50.000 | 42.405 | 16,975 |
| 2022-02-14 | 50.000 | 50.000 | 49.000 | 50.000 | 42.405 | 30,966 |
| 2022-02-11 | 49.400 | 50.500 | 49.400 | 50.500 | 42.829 | 17,170 |
| 2022-02-10 | 49.000 | 52.000 | 49.000 | 49.000 | 41.557 | 42,534 |
| 2022-02-09 | 50.000 | 51.000 | 48.550 | 49.000 | 41.557 | 60,976 |
| 2022-02-08 | 51.900 | 51.900 | 50.000 | 50.000 | 42.405 | 80,499 |
| 2022-02-07 | 53.500 | 53.902 | 51.000 | 53.000 | 44.950 | 70,458 |
| 2022-02-04 | 52.500 | 55.000 | 52.000 | 53.500 | 45.374 | 60,121 |
← NewerPage 20 of 20 · 1,181 trading days
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.