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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55.5	55.5	55.5	56	55.36	7,220
January 13, 2026	55.5	55.5	55.5	56	54.2	125,523
January 12, 2026	56.5	55.5	55.5	57	55.05	100,915
January 09, 2026	57	56.5	56.5	57.5	56	102,634
January 08, 2026	57.5	57	57	59	56	130,260
January 07, 2026	56.75	57.5	57.5	59	56	173,930
January 06, 2026	55	56.5	56.5	57	55	163,114
January 05, 2026	54.5	55	55	56	54	115,120
January 02, 2026	53	54.5	54.5	55	52.11	170,122
December 31, 2025	52	53	53	53.8	51.4	61,521
December 30, 2025	51.5	52	52	53	51	26,444
December 29, 2025	51	51.5	51.5	52.89	51	65,285
December 24, 2025	51	51	51	51.68	50.23	31,699
December 23, 2025	49.31	50.1	50.1	51.97	48.6	240,905
December 22, 2025	49.3	49.3	49.3	50	49.02	5,023
December 19, 2025	49.3	49.3	49.3	50	48.6	66,880
December 18, 2025	49.3	49.3	49.3	50	48.6	55,838
December 17, 2025	50.5	49.3	49.3	51	48.61	290,119
December 16, 2025	49.75	50.5	50.5	50.99	49	66,366
December 15, 2025	48.5	49.75	49.75	51	48	153,362
December 12, 2025	45	48	48	48.9	45	111,073
December 11, 2025	44.5	45	45	46	44	39,125
December 10, 2025	44.5	44.5	44.5	44.99	44.16	122,399
December 09, 2025	44.5	44.5	44.5	45	43.1	62,619
December 08, 2025	43	44.5	44.5	46	43	155,326
December 05, 2025	41	41	41	42	40	108,618
December 04, 2025	41	41	41	42	40	27,416
December 03, 2025	40	41.4	41.4	42	39	174,789
December 02, 2025	39.5	39.5	39.5	39.8	39.25	11,935
December 01, 2025	38.8	39.5	39.5	40	38.48	45,419
November 28, 2025	39	38.8	38.8	40	38.11	73,184
November 27, 2025	39.2	39.2	39.2	40	38.8	47,847
November 26, 2025	39.2	39.2	39.2	39.6	38.75	66,637
November 25, 2025	39.2	39.2	39.2	40	38.4	220,126
November 24, 2025	38.7	39.2	39.2	40	38.4	115,074
November 21, 2025	38.5	39	39	39	38.4	85,020
November 20, 2025	38	38.5	38.5	39	37	61,345
November 19, 2025	38	38	38	38	38	3,008
November 18, 2025	38	38	38	38.85	37.11	45,477
November 17, 2025	37.5	38	38	38	37.5	72,446
November 14, 2025	37.5	37.5	37.5	37.99	37.01	26,582
November 13, 2025	37.5	37.5	37.5	38	37.22	62,916
November 12, 2025	38.5	38	38	39	37.22	38,957
November 11, 2025	38.5	38.5	38.5	38.91	38	38,901
November 10, 2025	38.5	38.5	38.5	38.92	38	66,284
November 07, 2025	38.2	38.5	38.5	38.96	38.01	28,160
November 06, 2025	38.5	38.5	38.5	38.5	38	24,207
November 05, 2025	37.2	38.5	38.5	39	37.2	181,973
November 04, 2025	37.2	37.2	37.2	38	36.35	52,826
November 03, 2025	37.5	37.5	37.5	38	37	95,333
October 31, 2025	34.5	37.5	37.5	38	34.85	271,158
October 30, 2025	33.8	34.5	34.5	35	33.42	68,278
October 29, 2025	34.5	34.3	34.3	35	34	116,334
October 28, 2025	36.5	34.5	34.5	37	34.5	141,273
October 27, 2025	37.3	36.5	36.5	37.8	36	124,019
October 24, 2025	37.3	37.3	37.3	37.7	36.61	161
October 23, 2025	37.3	37.3	37.3	37.97	36.61	7,534
October 22, 2025	36.75	37.3	37.3	37.3	36.6	76,921
October 21, 2025	36.5	36.5	36.5	36.95	36.11	80,436
October 20, 2025	37.7	36.5	36.5	38.98	35.31	167,377

Hercules Site Services Plc (HERC.L) LSE