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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.14	38.5	38.8	39.4	38	63,642
September 04, 2025	40.5	39.5	39.5	41	39	60,669
September 03, 2025	40.5	40.5	40.5	41	40.02	9,063
September 02, 2025	41	41.8	41.8	41.8	40.16	76,753
September 01, 2025	40.8	41	41	42	40	24,383
August 29, 2025	40.8	40.8	40.8	41.6	40	26,865
August 28, 2025	40.8	40.8	40.8	40.8	40.28	58,808
August 27, 2025	40.79	40.8	40.8	40.8	40.04	60,194
August 26, 2025	41.8	40.8	40.8	41.8	40.04	16,312
August 22, 2025	40.75	40.8	40.8	41.6	40	1,456
August 21, 2025	40.15	40.8	40.8	40.8	40.04	9,553
August 20, 2025	39.81	40.8	40.8	41.6	39.81	53,981
August 19, 2025	40.49	40.3	40.3	41	39	92,561
August 18, 2025	39.31	39.5	39.5	39.9	39.2	28,487
August 15, 2025	40.68	39.5	39.5	40.8	39.3	107,519
August 14, 2025	40.15	40.5	40.5	41	40	24,107
August 13, 2025	40.18	40.5	40.5	40.98	40.16	27,905
August 12, 2025	40.98	40.5	40.5	40.98	40	25,164
August 11, 2025	41	40.5	40.5	41.44	40	118,496
August 08, 2025	41.64	41.5	41.5	42	41	17,362
August 07, 2025	42.6	41.5	41.5	43	41.1	44,213
August 06, 2025	42.49	42	42	43	41.04	115,082
August 05, 2025	42.11	42	42	43	42	58,251
August 04, 2025	42.78	42.5	42.5	43	42	13,400
August 01, 2025	42.22	42.5	42.5	43	42.22	2,577
July 31, 2025	42.2	42.5	42.5	43	42	13,633
July 30, 2025	42.89	42.5	42.5	43	42.2	16,825
July 29, 2025	42.15	43.8	43.8	43.8	42.15	52,085
July 28, 2025	42.98	42.5	42.5	42.98	42.11	3,125
July 25, 2025	42.02	42.5	42.5	43	42.01	75,352
July 24, 2025	42.02	42.5	42.5	43	42	34,824
July 23, 2025	42.27	42.5	42.5	43	42.02	66,008
July 22, 2025	42.04	42.5	42.5	44	42.04	76,844
July 21, 2025	43.6	42.4	42.4	43.96	42	103,975
July 18, 2025	42.7	43	43	43.35	42	81,549
July 17, 2025	43	42.5	42.5	43	42	41,723
July 16, 2025	43	42.5	42.5	44	42	197,846
July 15, 2025	44.96	43.5	43.5	46	43.01	77,507
July 14, 2025	44.48	44	44	45	43.04	61,011
July 11, 2025	44.98	44	44	45	44	22,292
July 10, 2025	44.02	44.5	44.5	45	44	10,759
July 09, 2025	45.15	44.5	44.5	45.15	44	36,200
July 08, 2025	46	45	45	46	44	70,565
July 07, 2025	46	45	45	47	44	103,028
July 04, 2025	45	44.5	44.5	45	43.21	199,397
July 03, 2025	46	45.5	45.5	47	45	70,131
July 02, 2025	46.8	46	46	46.8	45	28,622
July 01, 2025	46	46	46	46	45	61,141
June 30, 2025	44.57	45.3	45.3	45.7	44.01	91,105
June 27, 2025	44.9	44.3	44.3	46	44	278,648
June 26, 2025	44	43.5	43.5	44	42.55	59,316
June 25, 2025	42.3	43	43	44	42.3	35,502
June 24, 2025	42.8	43	43	43.56	42.2	36,419
June 23, 2025	44.02	42.5	42.5	45	41.31	270,868
June 20, 2025	44	44.4	44.4	46	44	136,118
June 19, 2025	43.22	44.2	44.2	45	43	151,954
June 18, 2025	46	44.5	44.5	47.13	44.02	163,116
June 17, 2025	47.98	47	47	49.6	46	300,261
June 16, 2025	47.8	47	47	48	46.25	76,652
June 13, 2025	47.9	47.5	47.5	47.9	47.02	19,890

Hercules Site Services Plc (HERC.L) LSE