Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	49.000	50.000	47.811	48.500	47.815	74,183
2025-05-22	49.000	50.000	48.000	49.000	48.308	23,057
2025-05-21	49.000	49.910	48.044	49.000	48.308	18,291
2025-05-20	49.000	49.910	48.100	49.000	48.308	6,319
2025-05-19	49.000	50.000	48.000	49.000	48.308	15,236
2025-05-16	50.000	51.000	48.100	49.000	48.308	51,606
2025-05-15	50.000	50.000	49.044	50.000	49.294	1,102
2025-05-14	50.000	51.000	48.250	50.000	49.294	34,289
2025-05-13	51.000	51.280	49.150	50.000	49.294	84,770
2025-05-12	50.000	52.000	50.000	51.000	50.280	97,953
2025-05-09	49.500	50.000	49.350	49.500	48.801	75,516
2025-05-08	48.978	50.880	48.978	49.500	48.801	89,574
2025-05-07	48.500	49.206	48.000	48.800	48.111	149,080
2025-05-06	46.700	48.000	46.000	48.000	47.322	33,097
2025-05-02	46.700	47.000	46.400	46.700	46.041	14,056
2025-05-01	47.000	48.000	46.000	46.700	46.041	50,136
2025-04-30	47.000	47.800	46.000	47.000	46.337	32,057
2025-04-29	48.500	49.000	47.000	47.000	46.337	42,020
2025-04-28	48.500	48.974	48.220	48.500	47.815	16,990
2025-04-25	48.500	49.000	48.000	48.800	48.111	13,541
2025-04-24	48.500	49.000	48.000	48.500	47.815	34,025
2025-04-23	48.500	49.000	48.000	48.500	47.815	35,043
2025-04-22	48.500	49.000	48.000	48.500	47.815	27,209
2025-04-17	48.500	49.000	48.000	48.500	47.815	562
2025-04-16	48.500	49.000	48.022	48.500	47.815	10,871
2025-04-15	49.000	49.940	48.000	48.500	47.815	24,207
2025-04-14	50.000	51.000	48.000	48.000	47.322	58,055
2025-04-11	49.500	50.000	49.000	49.500	48.801	4,123
2025-04-10	48.500	49.760	48.355	49.500	48.801	20,295
2025-04-09	48.000	48.420	47.110	48.000	47.322	17,605
2025-04-08	47.000	48.480	46.100	48.000	47.322	31,135
2025-04-07	47.500	48.000	46.000	47.000	46.337	36,222
2025-04-04	49.500	50.000	47.022	47.500	46.829	62,396
2025-04-03	50.000	50.000	49.107	49.500	48.801	11,293
2025-04-02	51.000	51.880	50.000	51.000	50.280	29,998
2025-04-01	51.000	52.000	50.044	51.000	50.280	12,340
2025-03-31	51.000	51.945	50.044	51.000	50.280	28,800
2025-03-28	50.500	52.000	50.000	51.000	50.280	37,861
2025-03-27	50.500	51.934	49.066	50.500	49.787	6,486
2025-03-26	50.000	50.880	49.200	50.500	49.787	31,550
2025-03-25	49.500	51.000	49.000	50.000	49.294	11,690
2025-03-24	49.500	50.908	49.000	49.500	48.801	60,228
2025-03-21	49.500	49.525	49.000	49.500	48.801	29,333
2025-03-20	49.500	50.000	49.150	49.500	48.801	63,102
2025-03-19	50.000	50.889	49.500	49.500	48.801	22,817
2025-03-18	50.888	50.888	49.550	50.000	49.294	65,873
2025-03-17	50.000	51.540	50.000	51.000	50.280	94,083
2025-03-14	50.000	51.000	49.000	50.000	49.294	30,535
2025-03-13	50.000	50.600	49.200	50.000	49.294	28
2025-03-12	50.000	50.326	49.100	50.000	49.294	44,811
2025-03-11	50.500	51.000	50.000	50.000	49.294	46,185
2025-03-10	48.000	50.760	47.257	50.500	49.787	100,966
2025-03-07	47.500	48.000	47.155	47.500	46.829	9,496
2025-03-06	47.500	48.000	46.000	48.000	47.322	123,198
2025-03-05	48.500	49.000	47.200	48.000	47.322	130,281
2025-03-04	48.600	48.600	48.000	48.500	47.815	42,311
2025-03-03	49.500	50.000	48.000	49.000	48.308	105,595
2025-02-28	53.000	53.800	49.000	51.000	50.280	127,395
2025-02-27	54.000	55.000	52.055	53.000	52.252	22,804
2025-02-26	54.000	54.200	53.000	54.000	53.238	2,803

← NewerPage 7 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.