Hercules Site Services PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	43.500	43.500	43.000	43.500	42.013	937
2024-11-26	43.500	43.998	43.000	43.500	42.013	16,106
2024-11-25	43.500	43.998	43.000	43.500	42.013	8,718
2024-11-22	43.500	43.998	43.000	43.500	42.013	1,226
2024-11-21	43.500	43.500	43.000	43.500	42.013	404
2024-11-20	43.500	43.500	43.000	43.500	42.013	1,400
2024-11-19	43.500	43.500	43.000	43.500	42.013	7,005
2024-11-15	43.500	43.500	43.400	43.500	42.013	100
2024-11-14	43.500	44.000	43.017	43.500	42.013	94,649
2024-11-13	43.500	44.000	43.017	43.500	42.013	3,546
2024-11-12	44.500	44.600	43.150	43.500	42.013	60,854
2024-11-11	46.250	46.670	44.000	44.500	42.978	64,565
2024-11-07	46.250	46.670	45.613	46.250	44.669	7,576
2024-11-06	46.250	46.975	45.500	46.250	44.669	23,933
2024-11-05	46.250	46.250	45.650	46.250	44.669	765
2024-11-04	46.250	47.000	45.650	46.250	44.669	9,846
2024-11-01	46.250	47.000	45.650	46.250	44.669	7,752
2024-10-31	44.680	46.843	44.680	46.250	44.669	109,907
2024-10-30	42.700	44.800	42.700	44.500	42.978	87,209
2024-10-29	42.000	44.000	42.000	42.000	40.564	48,843
2024-10-28	42.500	43.000	41.000	41.500	40.081	32,055
2024-10-25	42.000	43.000	42.000	42.500	41.047	1,803
2024-10-24	42.500	43.000	42.015	42.500	41.047	1,080
2024-10-23	42.500	42.500	42.000	42.500	41.047	4,750
2024-10-22	44.500	44.550	42.000	42.500	41.047	73,915
2024-10-21	44.500	45.000	44.000	44.500	42.978	12,013
2024-10-18	44.500	45.000	44.500	44.500	42.978	9,235
2024-10-17	44.500	45.000	44.500	44.500	42.978	13,944
2024-10-16	44.500	44.930	44.000	44.500	42.978	7,924
2024-10-15	44.500	45.000	44.500	44.500	42.978	8,053
2024-10-14	45.250	45.500	44.355	44.500	42.978	29,134
2024-10-11	45.500	45.500	45.000	45.250	43.703	24,226
2024-10-10	45.750	46.500	45.000	45.500	43.944	100,208
2024-10-09	46.500	50.800	45.225	45.750	44.186	454,155
2024-10-08	43.500	44.000	43.440	43.500	42.013	12,864
2024-10-07	43.500	44.000	43.000	43.500	42.013	25,386
2024-10-04	43.500	44.000	43.000	43.500	42.013	9,204
2024-10-03	43.500	44.000	43.000	43.500	42.013	590
2024-10-02	43.500	44.000	43.000	43.500	42.013	22,064
2024-10-01	43.500	44.000	43.000	43.500	42.013	31,738
2024-09-30	45.500	45.950	43.000	43.500	42.013	80,590
2024-09-27	46.000	46.000	45.000	45.500	43.944	40,438
2024-09-26	45.500	47.000	45.000	46.000	44.427	35,328
2024-09-25	45.750	46.500	45.000	45.500	43.944	61,116
2024-09-24	45.750	46.500	45.000	45.750	44.186	6,015
2024-09-23	45.750	46.491	45.005	45.750	44.186	56
2024-09-20	46.500	46.500	45.000	45.750	44.186	47,791
2024-09-19	46.500	47.000	46.000	46.500	44.910	286
2024-09-18	46.500	46.500	45.500	46.500	44.910	10,579
2024-09-17	46.500	47.000	46.000	46.500	44.910	19,899
2024-09-16	48.500	49.000	46.000	46.500	44.910	114,659
2024-09-13	49.000	50.000	48.000	48.500	46.842	16,752
2024-09-12	50.000	50.400	48.331	49.000	47.325	37,967
2024-09-11	50.000	50.400	49.000	50.000	48.290	12,249
2024-09-10	50.000	50.400	49.000	50.000	48.290	35,221
2024-09-09	51.000	51.800	49.000	50.000	48.290	137,725
2024-09-06	49.500	52.400	49.500	51.000	49.256	186,021
2024-09-05	49.500	50.000	49.000	49.500	47.807	16,157
2024-09-04	49.500	50.000	49.050	49.500	47.807	11,106
2024-09-03	50.000	51.000	49.055	49.500	47.807	3,700

← NewerPage 9 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.