If you invested 1000 GBp in Hercules Site Services Plc (HERC.L) since IPO date, it would be worth 650.21 GBp as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 976.17 GBp, while 1000 GBp invested 1 year ago would be worth 680.04 GBp. This corresponds to total returns of -34.98%, -2.38%, -32%, respectively, with annualized returns of -9.25%, -0.8%, -32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 29.5 | 29.5 | 29.5 | 30 | 29 | 65,113 |
| July 09, 2026 | 29.5 | 29.5 | 29.5 | 29.6 | 29.11 | 49,863 |
| July 08, 2026 | 29.25 | 29.5 | 29.5 | 30 | 29.01 | 100,821 |
| July 07, 2026 | 29.25 | 29.25 | 29.25 | 30 | 28.52 | 66,074 |
| July 06, 2026 | 29 | 29.25 | 29.25 | 30 | 28.5 | 252,552 |
| July 03, 2026 | 27.5 | 29 | 29 | 30 | 27.5 | 391,543 |
| July 02, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27 | 200,330 |
| July 01, 2026 | 26.25 | 27.5 | 27.5 | 27.9 | 25.5 | 281,498 |
| June 30, 2026 | 26.25 | 26.25 | 26.25 | 27 | 25.5 | 120,259 |
| June 29, 2026 | 24.25 | 26.25 | 26.25 | 27 | 23.57 | 267,876 |
| June 26, 2026 | 24 | 23.5 | 23.5 | 25 | 23 | 319,065 |
| June 25, 2026 | 22 | 22 | 22 | 22.39 | 21.75 | 83,573 |
| June 24, 2026 | 22.25 | 22 | 22 | 22.5 | 21 | 178,527 |
| June 23, 2026 | 22.75 | 22.25 | 22.25 | 23.5 | 22 | 191,143 |
| June 22, 2026 | 24.5 | 24.25 | 24.25 | 25 | 24 | 37,213 |
| June 19, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 118,857 |
| June 18, 2026 | 26 | 26 | 26 | 26.94 | 24 | 131,862 |
| June 17, 2026 | 27.5 | 26 | 26 | 28 | 25 | 148,427 |
| June 16, 2026 | 29 | 27.5 | 27.5 | 30 | 27 | 79,956 |
| June 15, 2026 | 29 | 29 | 29 | 30 | 28 | 24,799 |
| June 12, 2026 | 29 | 29 | 29 | 30 | 28 | 31,914 |
| June 11, 2026 | 29 | 29 | 29 | 30 | 28.11 | 34,801 |
| June 10, 2026 | 29 | 29 | 29 | 30 | 28.4 | 2,032 |
| June 09, 2026 | 29.5 | 29 | 29 | 30 | 28.02 | 9,851 |
| June 08, 2026 | 29 | 29 | 29 | 30 | 28 | 21,894 |
| June 05, 2026 | 28.5 | 29 | 29 | 29.89 | 28 | 42,613 |
| June 04, 2026 | 29 | 29 | 29 | 29 | 28 | 45,385 |
| June 03, 2026 | 28.4 | 28.5 | 28.5 | 29 | 28.4 | 41,691 |
| June 02, 2026 | 27.31 | 29 | 29 | 29 | 27.13 | 332,895 |
| June 01, 2026 | 30.5 | 29 | 29 | 31 | 27 | 427,254 |
| May 29, 2026 | 30.5 | 30.5 | 30.5 | 31 | 30 | 107,150 |
| May 28, 2026 | 31 | 31.2 | 31.2 | 32 | 30 | 532,540 |
| May 27, 2026 | 33 | 30.5 | 30.5 | 33.75 | 30 | 518,338 |
| May 26, 2026 | 37.75 | 33.5 | 33.5 | 38 | 31.01 | 695,145 |
| May 22, 2026 | 33.35 | 37.75 | 37.75 | 40.75 | 32 | 1.36M |
| April 07, 2026 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 0 |
| April 02, 2026 | -1 | -1 | 34.5 | -1 | -1 | 0 |
| April 01, 2026 | -1 | -1 | 34.5 | -1 | -1 | 0 |
| March 31, 2026 | 35 | 34.5 | 34.5 | 36 | 34 | 117,146 |
| March 30, 2026 | 35 | 35 | 35 | 36 | 34.05 | 35,512 |
| March 27, 2026 | 34.5 | 35 | 35 | 36 | 34 | 170,813 |
| March 26, 2026 | 36 | 34.5 | 34.5 | 36 | 33.05 | 145,341 |
| March 25, 2026 | 32 | 35.5 | 35.5 | 36 | 31 | 342,455 |
| March 24, 2026 | 37 | 31.5 | 31.5 | 38 | 31.05 | 620,776 |
| March 23, 2026 | 43.5 | 37 | 37 | 44 | 36 | 286,303 |
| March 20, 2026 | 44 | 43.5 | 43.5 | 44.7 | 43 | 13,544 |
| March 19, 2026 | 45.5 | 44.49 | 44 | 46 | 43 | 41,851 |
| March 18, 2026 | 47 | 45.5 | 45.5 | 48 | 45 | 73,635 |
| March 17, 2026 | 47 | 47 | 47 | 47 | 46.15 | 14,092 |
| March 16, 2026 | 46.5 | 47 | 47 | 47 | 46 | 42,119 |
| March 13, 2026 | 47.5 | 46.5 | 46.5 | 48 | 46.05 | 54,037 |