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 823.23 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 1,517.68 GBp, while 1000 GBp invested 1 year ago would be worth 1,001.34 GBp. This corresponds to total returns of -17.68%, 51.77%, 0.13%, respectively, with annualized returns of -4.04%, 14.92%, 0.13%.

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
October 21, 2026	37	37	37	37.89	33	419,410
October 20, 2026	34	34	34	35	33.26	12,959
October 19, 2026	34.5	34	34	35	33	22,435
October 16, 2026	34.5	34.5	34.5	34.5	34	7,910
October 15, 2026	34.5	34.5	34.5	34.5	34	20,150
October 14, 2026	34.5	34.5	34.5	34.5	34.02	6,500
October 13, 2026	34.5	34.5	34.5	35	34.21	19,659
October 12, 2026	35.5	34.5	34.5	36	34	33,353
October 09, 2026	35.5	35.5	35.5	36	35.29	10,168
October 08, 2026	35.5	35.5	35.5	36	35	19,920
October 07, 2026	35.75	35.5	35.5	36	35.5	726
October 06, 2026	37.5	35.75	35.75	39	35	66,282
October 05, 2026	36.9	37.5	37.5	39	36	82,342
October 02, 2026	34.5	34.5	34.5	34.9	34.02	38,003
October 01, 2026	34.5	34.5	34.5	35	34	9,149
September 30, 2026	34.5	34.5	34.5	35	34	66,145
September 29, 2026	34.5	34.5	34.5	35	34	13,559
September 28, 2026	34.5	34.5	34.5	35	34	51,066
September 25, 2026	34.5	34.5	34.5	34.9	34	40,407
September 24, 2026	34.5	34.5	34.5	34.8	34	25,274
September 23, 2026	34	34.5	34.5	35	34	18,434
September 22, 2026	34	34	34	35	33	11,968
September 21, 2026	33.06	34	34	34.8	33	2,722
September 18, 2026	35	34	34	35	33	2,762
September 17, 2026	34	34	34	35	34	19,036
September 16, 2026	33.5	34	34	34.8	33.04	10,849
September 15, 2026	35.5	33.5	33.5	36	32	87,609
September 11, 2026	36.5	35.5	35.5	36.8	35	19,818
September 10, 2026	36.5	36.5	36.5	36.84	36	12,572
September 09, 2026	36.5	36.5	36.5	36.5	36.1	8,558
September 08, 2026	40	36.5	36.5	40	36	37,789
September 07, 2026	38.5	38	38	39	37	10,960
September 04, 2026	38	38	38	38	37.61	23,150
September 03, 2026	38	38	38	39	37.25	11,622
September 02, 2026	38	38	38	39	37	6,713
September 01, 2026	38	38	38	38.99	37	30,201
August 28, 2026	38	38	38	38.99	37	25,126
August 27, 2026	38	38	38	38.8	37	1,449
August 26, 2026	38	38	38	38.99	38	2,839
August 25, 2026	38	38	38	38.9	38	13,548
August 24, 2026	38	38	38	38.98	37	26,955
August 21, 2026	36.5	38	38	38.7	36.5	47,249
August 20, 2026	38	36.5	36.5	38	36	15,050
August 19, 2026	37	37	37	37.65	36.41	3,738
August 18, 2026	38	37	37	38	36.35	57,553
August 17, 2026	38	38	38	38.99	37.73	18,488
August 14, 2026	39.5	40	40	40	37.31	169,934
August 13, 2026	41.5	39.5	39.5	41.5	39	115,662
August 12, 2026	41.5	41.5	41.5	41.89	41.06	23,199
August 11, 2026	41.5	41.5	41.5	41.9	41	9,816
August 10, 2026	42	41.5	41.5	43	41	99,356
August 07, 2026	42	42	42	43	41	34,216
August 06, 2026	42	42	42	43	41	30,896
August 05, 2026	45.5	42	42	45.5	41.3	205,296
August 04, 2026	44.5	45.5	45.5	46	44.08	168,836
August 03, 2026	43.5	44.5	44.5	46	43	158,443
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