Hercules plc (HERC.L) LSE

Currency In GBp

HERC.L Historical Return

If you invested 1000 GBp in Hercules Site Services Plc (HERC.L) since IPO date, it would be worth 925.72 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 1,574.21 GBp, while 1000 GBp invested 1 year ago would be worth 988.24 GBp. This corresponds to total returns of -7.43%, 57.42%, -1.18%, respectively, with annualized returns of -1.7%, 16.31%, -1.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HERC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	42	42	42	44	41	90,470
July 30, 2026	41.5	42.25	42.25	44	41.15	195,744
July 29, 2026	43.5	42	42	44	41.35	69,759
July 28, 2026	41	43.5	43.5	44	39	261,134
July 27, 2026	40	40	40	41	39	67,496
July 23, 2026	35.5	38.5	38.5	38.88	34	258,940
July 22, 2026	32	35.5	35.5	37	32	482,997
July 21, 2026	32	32	32	33	31	29,350
July 20, 2026	30.5	32	32	32.88	30.5	100,671
July 17, 2026	30.5	30.5	30.5	31	30	36,769
July 16, 2026	29	30.5	30.5	32	29	143,115
July 15, 2026	29	30	30	30	28.38	27,873
July 14, 2026	29.9	29	29	31.81	28.1	492,609
July 13, 2026	29.5	28.5	28.5	30	28	85,549
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