Hercules Site Services Plc (HERC.L) LSE
29.00
+0(+0.00%)
Currency In GBp
- 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 639.19 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 886.85 GBp, while 1000 GBp invested 1 year ago would be worth 612.85 GBp. This corresponds to total returns of -36.08%, -11.31%, -38.72%, respectively, with annualized returns of -9.83%, -3.92%, -38.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| February 20, 2026 | 54.5 | 54.5 | 54.5 | 55 | 54.01 | 33,732 |
| February 19, 2026 | 54.5 | 54.5 | 54.5 | 54.97 | 54.25 | 10,371 |
| February 18, 2026 | 54 | 54.5 | 54.5 | 55 | 53.5 | 29,855 |
| February 17, 2026 | 53.5 | 54 | 54 | 55 | 53 | 67,552 |
| February 16, 2026 | 53.5 | 53.5 | 53.5 | 54 | 53.02 | 46,139 |
| February 13, 2026 | 53.5 | 53.5 | 53.5 | 54 | 53 | 42,362 |
| February 12, 2026 | 54 | 53.5 | 53.5 | 54.25 | 53 | 36,342 |
| February 11, 2026 | 54 | 54 | 54 | 54.25 | 53.1 | 55,448 |
| February 10, 2026 | 51.75 | 54 | 54 | 54.65 | 51 | 98,405 |
| February 09, 2026 | 51.75 | 51.75 | 51.75 | 52.5 | 51 | 17,269 |
| February 06, 2026 | 52 | 51.75 | 51.75 | 52.5 | 51 | 118,179 |
| February 05, 2026 | 50 | 52 | 52 | 52 | 49.04 | 84,751 |
| February 04, 2026 | 50 | 50 | 50 | 50.57 | 49.35 | 63,582 |
| February 03, 2026 | 50 | 50 | 50 | 51 | 49.04 | 86,011 |
