Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	54.000	54.000	53.000	54.000	53.238	15,406
2025-02-24	54.000	55.000	53.000	54.000	53.238	33,130
2025-02-21	54.000	55.000	53.000	54.000	53.238	26,641
2025-02-20	54.500	55.000	53.000	54.000	53.238	31,672
2025-02-19	55.000	55.600	54.100	55.000	53.119	97,292
2025-02-18	55.000	55.900	54.120	55.000	53.119	64,781
2025-02-17	54.000	56.000	53.000	55.000	53.119	485,887
2025-02-14	52.000	52.980	51.000	52.000	50.222	55,408
2025-02-13	52.000	53.000	51.000	52.000	50.222	11,739
2025-02-12	53.000	53.800	51.950	52.000	50.222	39,152
2025-02-11	51.000	53.925	51.000	53.000	51.188	128,436
2025-02-10	51.000	52.000	50.140	51.000	49.256	11,339
2025-02-07	50.500	51.800	50.000	51.000	49.256	49,832
2025-02-06	49.500	51.000	49.000	50.500	48.773	73,288
2025-02-05	49.500	49.990	49.300	49.500	47.807	42,294
2025-02-04	50.000	51.000	49.000	49.500	47.807	72,742
2025-02-03	50.000	51.000	49.460	50.000	48.290	4,997
2025-01-31	50.000	51.800	50.000	50.000	48.290	78,818
2025-01-30	49.500	51.000	49.041	51.000	49.256	16,822
2025-01-29	49.500	49.845	49.000	49.500	47.807	37,884
2025-01-28	49.000	50.000	48.200	49.500	47.807	23,495
2025-01-27	48.500	50.000	48.060	49.000	47.325	36,279
2025-01-24	47.751	49.000	47.751	48.500	46.842	78,768
2025-01-23	47.000	48.000	46.400	47.500	45.876	34,824
2025-01-22	47.000	47.960	46.032	47.000	45.393	53,071
2025-01-21	47.500	48.000	46.351	47.000	45.393	34,410
2025-01-20	44.500	47.985	44.000	47.500	45.876	225,348
2025-01-17	44.500	45.000	44.000	44.500	42.978	14,841
2025-01-16	44.500	45.000	44.000	44.500	42.978	21,215
2025-01-15	44.500	44.850	44.032	44.500	42.978	4,624
2025-01-14	44.500	44.890	44.000	44.500	42.978	46,408
2025-01-13	45.500	46.000	43.110	44.500	42.978	160,805
2025-01-10	44.000	44.600	43.025	44.000	42.496	36,572
2025-01-09	43.500	45.000	43.000	44.000	42.496	39,603
2025-01-08	45.000	46.000	42.500	43.500	42.013	109,542
2025-01-07	45.000	45.720	44.000	45.000	43.461	34,927
2025-01-06	42.000	45.700	41.700	45.000	43.461	214,648
2025-01-03	41.500	43.000	41.000	42.000	40.564	16,347
2025-01-02	39.500	42.000	39.000	41.500	40.081	160,456
2024-12-31	40.300	40.300	39.500	39.500	38.149	26,783
2024-12-30	40.500	40.500	39.500	40.500	39.115	16,927
2024-12-27	40.500	40.500	40.026	40.500	39.115	1,200
2024-12-24	40.500	41.000	40.000	40.500	39.115	4
2024-12-23	40.500	41.000	39.600	40.500	39.115	8,023
2024-12-20	41.000	41.000	39.200	40.500	39.115	10,253
2024-12-19	41.000	42.000	40.520	41.000	39.598	4,050
2024-12-18	40.500	41.000	40.000	41.000	39.598	11,308
2024-12-17	40.500	41.000	40.026	40.500	39.115	259
2024-12-16	40.500	41.000	39.900	40.500	39.115	35,469
2024-12-13	40.500	41.000	39.200	40.500	39.115	9,031
2024-12-12	42.500	43.000	40.000	40.500	39.115	124,325
2024-12-11	42.500	42.500	42.017	42.500	41.047	11,885
2024-12-09	42.500	43.000	42.150	42.500	41.047	10,923
2024-12-06	42.500	42.890	42.000	42.500	41.047	5,877
2024-12-05	42.500	43.000	42.150	42.500	41.047	23,845
2024-12-04	43.000	43.500	42.000	42.500	41.047	838
2024-12-03	43.500	44.000	42.500	43.250	41.771	10,330
2024-12-02	43.500	43.740	43.000	43.500	42.013	10,123
2024-11-29	43.500	43.500	43.000	43.500	42.013	12
2024-11-28	43.500	43.500	43.000	43.500	42.013	11,713

← NewerPage 8 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.