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 771.66 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 1,409.42 GBp, while 1000 GBp invested 1 year ago would be worth 909.35 GBp. This corresponds to total returns of -22.83%, 40.94%, -9.06%, respectively, with annualized returns of -5.48%, 12.11%, -9.06%.

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
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
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