Hercules Site Services Plc (HERC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:04PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.00 | 33.00 | 9 |
| 23 Apr 2024 | 33.00 | 33.95 | 32.02 | 33.00 | 33.00 | 17,628 |
| 22 Apr 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3,691 |
| 19 Apr 2024 | 33.00 | 33.95 | 32.02 | 33.00 | 33.00 | 792 |
| 18 Apr 2024 | 33.00 | 33.95 | 32.02 | 33.00 | 33.00 | 15,032 |
| 17 Apr 2024 | 33.00 | 33.95 | 32.02 | 33.00 | 33.00 | 77 |
| 16 Apr 2024 | 33.00 | 32.06 | 32.02 | 33.00 | 33.00 | 2,414 |
| 15 Apr 2024 | 32.75 | 33.53 | 32.04 | 33.00 | 33.00 | 51,669 |
| 12 Apr 2024 | 32.00 | 33.00 | 31.24 | 32.00 | 32.00 | 15,133 |
| 11 Apr 2024 | 32.00 | 33.00 | 31.24 | 32.00 | 32.00 | 10,349 |
| 10 Apr 2024 | 32.00 | 33.00 | 31.24 | 32.00 | 32.00 | 1,876 |
| 09 Apr 2024 | 32.00 | 32.99 | 31.24 | 32.00 | 32.00 | 8 |
| 08 Apr 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 10,249 |
| 05 Apr 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 6,941 |
| 04 Apr 2024 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | 17,145 |
| 03 Apr 2024 | 32.00 | 32.99 | 31.24 | 32.00 | 32.00 | 20,604 |
| 02 Apr 2024 | 31.50 | 33.00 | 31.00 | 32.00 | 32.00 | 759 |
| 28 Mar 2024 | 31.50 | 32.00 | 31.03 | 31.50 | 31.50 | 60,059 |
| 27 Mar 2024 | 31.50 | 31.98 | 30.32 | 31.50 | 31.50 | 64,777 |
| 26 Mar 2024 | 31.50 | 31.99 | 30.63 | 31.50 | 31.50 | 24,368 |
| 25 Mar 2024 | 31.50 | 31.99 | 31.00 | 31.50 | 31.50 | 2,722 |
| 22 Mar 2024 | 32.50 | 33.00 | 31.00 | 31.50 | 31.50 | 67,789 |
| 21 Mar 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 373 |
| 20 Mar 2024 | 32.50 | 32.04 | 32.01 | 32.50 | 32.50 | 2,346 |
| 19 Mar 2024 | 32.50 | 32.99 | 32.00 | 32.50 | 32.50 | 224 |
| 18 Mar 2024 | 32.50 | 32.99 | 32.01 | 32.50 | 32.50 | 16,117 |
| 15 Mar 2024 | 32.50 | 33.00 | 32.02 | 32.50 | 32.50 | 25,094 |
| 14 Mar 2024 | 32.50 | 33.00 | 32.02 | 32.50 | 32.50 | 12,869 |
| 13 Mar 2024 | 32.50 | 32.97 | 32.02 | 32.50 | 32.50 | 227 |
| 12 Mar 2024 | 32.50 | 32.97 | 32.00 | 32.50 | 32.50 | 6,469 |
| 11 Mar 2024 | 29.75 | 33.00 | 30.00 | 32.50 | 32.50 | 161,255 |
| 08 Mar 2024 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | 48,444 |
| 07 Mar 2024 | 30.50 | 30.90 | 29.02 | 29.75 | 29.75 | 89,591 |
| 06 Mar 2024 | 29.00 | 30.90 | 28.00 | 30.50 | 30.50 | 89,251 |
| 05 Mar 2024 | 31.00 | 32.00 | 28.23 | 29.00 | 29.00 | 136,066 |
| 04 Mar 2024 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | 26,809 |
| 01 Mar 2024 | 33.50 | 33.40 | 31.00 | 31.50 | 31.50 | 46,148 |
| 29 Feb 2024 | 33.50 | 33.70 | 32.00 | 33.50 | 33.50 | 45,434 |
| 28 Feb 2024 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | 21,458 |
| 27 Feb 2024 | 34.50 | 34.42 | 33.33 | 34.00 | 34.00 | 38,290 |
| 26 Feb 2024 | 34.50 | 34.42 | 34.40 | 34.50 | 34.50 | 4,483 |
| 23 Feb 2024 | 34.50 | 35.00 | 34.02 | 34.50 | 34.50 | 54,448 |
| 22 Feb 2024 | 34.50 | 35.00 | 34.02 | 34.50 | 34.50 | 24,989 |
| 22 Feb 2024 | 1.12 Dividend | |||||
| 21 Feb 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 33.88 | 41,620 |
| 20 Feb 2024 | 34.00 | 36.00 | 34.00 | 35.00 | 33.88 | 132,838 |
| 19 Feb 2024 | 33.75 | 35.00 | 33.03 | 34.00 | 32.91 | 148,908 |
| 16 Feb 2024 | 34.50 | 35.00 | 33.03 | 33.75 | 32.67 | 65,777 |
| 15 Feb 2024 | 35.50 | 36.00 | 34.00 | 34.50 | 33.40 | 54,638 |
| 14 Feb 2024 | 35.50 | 35.98 | 35.00 | 35.50 | 34.36 | 37,929 |
| 13 Feb 2024 | 37.25 | 38.00 | 35.10 | 35.50 | 34.36 | 153,158 |
| 12 Feb 2024 | 35.00 | 37.97 | 34.32 | 37.10 | 35.91 | 162,732 |
| 09 Feb 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 33.88 | 124,528 |
| 08 Feb 2024 | 35.50 | 36.00 | 34.00 | 35.00 | 33.88 | 163,232 |
| 07 Feb 2024 | 33.25 | 36.00 | 32.90 | 35.00 | 33.88 | 404,290 |
| 06 Feb 2024 | 29.75 | 33.75 | 29.50 | 33.00 | 31.94 | 401,136 |
| 05 Feb 2024 | 27.50 | 30.00 | 27.00 | 29.75 | 28.80 | 130,251 |
| 02 Feb 2024 | 27.50 | 28.00 | 27.00 | 27.50 | 26.62 | 58,085 |
| 01 Feb 2024 | 26.50 | 28.00 | 26.36 | 27.50 | 26.62 | 101,898 |
| 31 Jan 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 25.65 | 37,845 |
| 30 Jan 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 25.65 | 62,704 |
| 29 Jan 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 25.65 | 146,080 |
| 26 Jan 2024 | 26.25 | 27.00 | 25.67 | 26.50 | 25.65 | 124,220 |
| 25 Jan 2024 | 24.50 | 26.70 | 24.00 | 26.25 | 25.41 | 113,824 |
| 24 Jan 2024 | 24.50 | 25.00 | 24.05 | 24.50 | 23.72 | 23,954 |
| 23 Jan 2024 | 24.50 | 25.00 | 24.05 | 24.50 | 23.72 | 18,456 |
| 22 Jan 2024 | 24.25 | 25.00 | 24.00 | 24.50 | 23.72 | 24,920 |
| 19 Jan 2024 | 24.25 | 24.50 | 24.01 | 24.25 | 23.47 | 15,019 |
| 18 Jan 2024 | 24.25 | 24.50 | 24.01 | 24.25 | 23.47 | 66,473 |
| 17 Jan 2024 | 24.25 | 24.50 | 24.01 | 24.25 | 23.47 | 18,317 |
| 16 Jan 2024 | 24.75 | 25.00 | 24.00 | 24.25 | 23.47 | 150,434 |
| 15 Jan 2024 | 25.10 | 26.00 | 24.50 | 24.75 | 23.96 | 381,026 |
| 12 Jan 2024 | 24.25 | 25.00 | 23.00 | 24.25 | 23.47 | 132,605 |
| 11 Jan 2024 | 24.25 | 25.00 | 23.83 | 24.25 | 23.47 | 3,640 |
| 10 Jan 2024 | 24.50 | 24.94 | 23.51 | 24.25 | 23.47 | 11,771 |
| 09 Jan 2024 | 24.50 | 24.01 | 24.01 | 24.50 | 23.72 | 10,952 |
| 08 Jan 2024 | 24.50 | 24.96 | 24.01 | 24.50 | 23.72 | 20,024 |
| 05 Jan 2024 | 25.00 | 26.00 | 24.00 | 24.50 | 23.72 | 19,324 |
| 04 Jan 2024 | 25.00 | 25.95 | 24.02 | 25.00 | 24.20 | 55,422 |
| 03 Jan 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 24.20 | 455,479 |
| 02 Jan 2024 | 24.50 | 25.00 | 23.50 | 24.50 | 23.72 | 89,523 |
| 29 Dec 2023 | 24.50 | 24.99 | 24.00 | 24.00 | 23.23 | 32,947 |
| 28 Dec 2023 | 25.05 | 25.40 | 24.01 | 24.50 | 23.72 | 31,712 |
| 27 Dec 2023 | 25.05 | 25.40 | 24.00 | 25.05 | 24.25 | 33,284 |
| 22 Dec 2023 | 25.05 | 25.40 | 24.50 | 25.05 | 24.25 | 408 |
| 21 Dec 2023 | 25.05 | 25.40 | 24.50 | 25.05 | 24.25 | 50,956 |
| 20 Dec 2023 | 25.05 | 25.40 | 24.51 | 25.05 | 24.25 | 59,923 |
| 19 Dec 2023 | 25.05 | 25.40 | 24.51 | 25.05 | 24.25 | 68 |
| 18 Dec 2023 | 25.05 | 25.40 | 24.51 | 25.05 | 24.25 | 13,798 |
| 15 Dec 2023 | 25.30 | 25.42 | 25.00 | 25.05 | 24.25 | 20,351 |
| 14 Dec 2023 | 25.30 | 25.42 | 25.01 | 25.30 | 24.49 | 167 |
| 13 Dec 2023 | 25.30 | 25.07 | 25.00 | 25.00 | 24.20 | 2,278 |
| 12 Dec 2023 | 25.30 | 25.42 | 25.00 | 25.30 | 24.49 | 35,361 |
| 11 Dec 2023 | 25.30 | 25.33 | 25.01 | 25.30 | 24.49 | 900 |
| 08 Dec 2023 | 25.30 | 25.33 | 25.00 | 25.30 | 24.49 | 27,712 |
| 07 Dec 2023 | 25.30 | 26.10 | 25.01 | 25.30 | 24.49 | 2,643 |
| 06 Dec 2023 | 25.30 | 25.25 | 25.01 | 25.30 | 24.49 | 11,037 |
| 05 Dec 2023 | 25.30 | 25.33 | 25.00 | 25.30 | 24.49 | 15,995 |
| 04 Dec 2023 | 25.30 | 25.33 | 25.00 | 25.30 | 24.49 | 67,831 |
| 01 Dec 2023 | 25.30 | 25.60 | 25.00 | 25.30 | 24.49 | 38,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.