Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	38.500	38.914	38.000	38.500	38.500	38,901
2025-11-10	38.500	38.919	38.000	38.500	38.500	56,284
2025-11-07	38.500	38.962	38.010	38.500	38.500	97,398
2025-11-06	38.500	38.500	38.000	38.500	38.500	24,206
2025-11-05	37.390	39.000	37.390	38.500	38.500	181,972
2025-11-04	37.200	38.000	36.351	37.200	37.200	52,825
2025-11-03	37.500	38.000	37.000	37.500	37.500	95,332
2025-10-31	34.850	38.000	34.850	37.500	37.500	271,157
2025-10-30	33.800	35.000	33.416	34.500	34.500	67,277
2025-10-29	34.500	35.000	34.000	34.300	34.300	108,334
2025-10-28	36.500	37.000	34.320	34.500	34.500	141,273
2025-10-27	37.300	37.800	35.250	36.500	36.500	124,018
2025-10-24	37.300	37.700	36.614	37.300	37.300	95
2025-10-23	37.300	37.972	36.614	37.300	37.300	7,451
2025-10-22	36.600	37.300	36.600	37.300	37.300	68,921
2025-10-21	36.500	36.950	36.110	36.500	36.500	80,436
2025-10-20	37.700	38.983	35.310	36.500	36.500	167,377
2025-10-17	36.500	38.000	36.000	37.700	37.700	236,430
2025-10-16	35.300	37.000	34.614	36.500	36.500	232,047
2025-10-15	34.300	35.300	33.600	35.300	35.300	76,016
2025-10-14	34.300	34.600	34.006	34.300	34.300	162,525
2025-10-13	36.000	36.000	34.000	34.300	34.300	164,019
2025-10-10	36.500	37.000	35.330	36.000	36.000	89,066
2025-10-09	36.500	37.000	36.000	36.500	36.500	230,417
2025-10-08	36.500	37.000	36.000	36.500	36.500	41,258
2025-10-07	36.500	36.800	36.000	36.500	36.500	309,915
2025-10-06	37.000	37.500	36.020	37.000	37.000	208,766
2025-10-03	36.500	38.000	36.000	37.000	37.000	36,691
2025-10-02	37.000	38.000	36.000	36.500	36.500	1,079,927
2025-10-01	35.500	36.000	35.000	35.500	35.500	42,683
2025-09-30	36.200	37.000	35.000	35.500	35.500	60,924
2025-09-29	36.500	37.000	35.400	36.200	36.200	42,593
2025-09-26	37.500	38.000	35.210	36.500	36.500	81,403
2025-09-25	37.500	37.988	37.000	37.500	37.500	85,401
2025-09-24	38.500	38.600	37.010	37.500	37.500	61,781
2025-09-23	38.500	39.000	38.000	38.500	38.500	49,474
2025-09-22	38.500	38.800	38.330	38.500	38.500	17,603
2025-09-19	38.500	39.000	38.010	38.500	38.500	831
2025-09-18	39.000	40.000	38.000	38.500	38.500	118,744
2025-09-17	39.500	40.000	38.310	39.000	39.000	216,474
2025-09-16	38.500	39.000	38.000	38.500	38.500	28,502
2025-09-15	38.500	38.600	38.150	38.500	38.500	8,671
2025-09-12	38.500	39.000	38.000	38.500	38.500	3,317
2025-09-11	38.500	39.000	38.150	38.500	38.500	46,395
2025-09-10	38.500	38.600	38.150	38.500	38.500	16,208
2025-09-09	39.000	39.800	38.071	38.500	38.500	34,489
2025-09-08	38.500	39.800	38.000	39.000	39.000	155,398
2025-09-05	39.200	39.400	38.000	38.500	38.500	63,641
2025-09-04	40.500	41.000	39.000	39.500	39.500	60,669
2025-09-03	40.500	41.000	40.022	40.500	40.500	9,062
2025-09-02	41.000	41.800	40.000	41.800	41.800	76,752
2025-09-01	40.800	42.000	40.000	41.000	41.000	24,379
2025-08-29	40.800	41.600	40.000	40.800	40.800	20,938
2025-08-28	40.800	40.800	40.281	40.800	40.800	57,454
2025-08-27	40.800	40.800	40.035	40.800	40.800	60,194
2025-08-26	40.800	41.800	40.035	40.800	40.800	12,312
2025-08-22	40.800	41.600	40.000	40.800	40.800	1,454
2025-08-21	40.800	40.800	40.035	40.800	40.800	6,018
2025-08-20	40.300	41.600	39.810	40.800	40.800	53,981
2025-08-19	40.000	41.000	39.000	40.300	40.300	92,561

← NewerPage 5 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.