Hercules Site Services Plc - HERC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36.5	37.7	37.7	38	36	236,431
October 16, 2025	35.3	36.5	36.5	37	34.61	232,048
October 15, 2025	34.3	35.3	35.3	35.3	33.6	77,017
October 14, 2025	34.3	34.3	34.3	34.57	34.01	162,525
October 13, 2025	36	34.3	34.3	36	34	164,995
October 10, 2025	36.5	36	36	37	35.33	89,068
October 09, 2025	36.5	36.5	36.5	37	36.01	230,418
October 08, 2025	36.5	36.5	36.5	37	36	51,935
October 07, 2025	36.5	36.5	36.5	36.8	36	329,905
October 06, 2025	37	37	37	37.5	36.02	218,766
October 03, 2025	36.5	37	37	38	36	36,692
October 02, 2025	37.9	36.5	36.5	38	36	1.11M
October 01, 2025	35.5	35.5	35.5	36	35	42,718
September 30, 2025	36.2	35.5	35.5	37	35	60,924
September 29, 2025	36.6	36.2	36.2	37	35.4	51,303
September 26, 2025	37.5	36.5	36.5	38	35.21	81,403
September 25, 2025	37.5	37.5	37.5	37.99	37	85,401
September 24, 2025	38.5	37.5	37.5	38.6	37.01	61,787
September 23, 2025	38.5	38.5	38.5	39	38	55,041
September 22, 2025	38.5	38.5	38.5	38.8	38.33	22,757
September 19, 2025	38.5	38.5	38.5	39	38.01	834
September 18, 2025	39	38.5	38.5	40	38	118,744
September 17, 2025	39.5	39	39	40	38.31	216,474
September 16, 2025	38.5	38.5	38.5	39	38	28,547
September 15, 2025	38.5	38.5	38.5	38.6	38.15	17,124
September 12, 2025	38.5	38.5	38.5	39	38	3,318
September 11, 2025	38.5	38.5	38.5	39	38.15	46,495
September 10, 2025	38.5	38.5	38.5	38.6	38.15	18,576
September 09, 2025	39	38.5	38.5	39.8	38.07	34,489
September 08, 2025	38.5	39	39	39.8	38	158,011
September 05, 2025	39.14	38.5	38.8	39.4	38	63,642
September 04, 2025	40.5	39.5	39.5	41	39	60,669
September 03, 2025	40.5	40.5	40.5	41	40.02	9,063
September 02, 2025	41	41.8	41.8	41.8	40.16	76,753
September 01, 2025	40.8	41	41	42	40	24,383
August 29, 2025	40.8	40.8	40.8	41.6	40	26,865
August 28, 2025	40.8	40.8	40.8	40.8	40.28	58,808
August 27, 2025	40.79	40.8	40.8	40.8	40.04	60,194
August 26, 2025	41.8	40.8	40.8	41.8	40.04	16,312
August 22, 2025	40.75	40.8	40.8	41.6	40	1,456
August 21, 2025	40.15	40.8	40.8	40.8	40.04	9,553
August 20, 2025	39.81	40.8	40.8	41.6	39.81	53,981
August 19, 2025	40.49	40.3	40.3	41	39	92,561
August 18, 2025	39.31	39.5	39.5	39.9	39.2	28,487
August 15, 2025	40.68	39.5	39.5	40.8	39.3	107,519
August 14, 2025	40.15	40.5	40.5	41	40	24,107
August 13, 2025	40.18	40.5	40.5	40.98	40.16	27,905
August 12, 2025	40.98	40.5	40.5	40.98	40	25,164
August 11, 2025	41	40.5	40.5	41.44	40	118,496
August 08, 2025	41.64	41.5	41.5	42	41	17,362
August 07, 2025	42.6	41.5	41.5	43	41.1	44,213
August 06, 2025	42.49	42	42	43	41.04	115,082
August 05, 2025	42.11	42	42	43	42	58,251
August 04, 2025	42.78	42.5	42.5	43	42	13,400
August 01, 2025	42.22	42.5	42.5	43	42.22	2,577
July 31, 2025	42.2	42.5	42.5	43	42	13,633
July 30, 2025	42.89	42.5	42.5	43	42.2	16,825
July 29, 2025	42.15	43.8	43.8	43.8	42.15	52,085
July 28, 2025	42.98	42.5	42.5	42.98	42.11	3,125
July 25, 2025	42.02	42.5	42.5	43	42.01	75,352

Hercules Site Services Plc (HERC.L) LSE