Hercules Site Services Plc (HERC.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HERC.L Historical Return
If you invested 1000 GBp in Hercules Site Services Plc (HERC.L) since IPO date, it would be worth 551.02 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 827.27 GBp, while 1000 GBp invested 1 year ago would be worth 596.66 GBp. This corresponds to total returns of -44.9%, -17.27%, -40.33%, respectively, with annualized returns of -12.71%, -6.12%, -40.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HERC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 12, 2026 | 48 | 47.5 | 47.5 | 48.3 | 47 | 5,390 |
| March 11, 2026 | 48 | 48 | 48 | 48.3 | 47.25 | 831 |
| March 10, 2026 | 47.5 | 48 | 48 | 49 | 47.25 | 52,444 |
| March 09, 2026 | 48 | 47.5 | 47.5 | 49 | 46.4 | 77,633 |
| March 06, 2026 | 48.5 | 48 | 48 | 49 | 48 | 33,996 |
| March 05, 2026 | 48.5 | 48.5 | 48.5 | 48.97 | 48 | 53,218 |
| March 04, 2026 | 48.7 | 48.5 | 48.5 | 49.2 | 48 | 36,216 |
| March 03, 2026 | 54.5 | 49.2 | 49.2 | 55 | 49.2 | 152,089 |
| March 02, 2026 | 55 | 54.5 | 54.5 | 55.99 | 54 | 35,307 |
| February 27, 2026 | 54 | 55 | 55 | 55 | 53 | 39,157 |
| February 26, 2026 | 54 | 54 | 54 | 54.5 | 53 | 14,987 |
| February 25, 2026 | 54 | 54 | 54 | 55 | 53 | 12,352 |
| February 24, 2026 | 54 | 54 | 54 | 54.55 | 53.25 | 15,521 |
| February 23, 2026 | 55 | 54 | 54 | 55 | 54 | 11,031 |
AD
