Hercules Site Services (HERC) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hercules Site Services

Date Open High Low Close* Volume
27/08/2025 40.80p 40.80p 40.04p 40.80p 60194
26/08/2025 40.80p 41.80p 40.04p 40.80p 12312
22/08/2025 40.80p 41.60p 40.00p 40.80p 1455
21/08/2025 40.80p 40.80p 40.04p 40.80p 6018
20/08/2025 40.30p 41.60p 39.81p 40.80p 53981
19/08/2025 40.00p 41.00p 39.00p 40.30p 67788
18/08/2025 39.50p 39.90p 39.20p 39.50p 28450
15/08/2025 40.50p 40.80p 39.30p 39.50p 106281
14/08/2025 40.50p 41.00p 40.00p 40.50p 19194
13/08/2025 40.50p 40.98p 40.15p 40.50p 27905
12/08/2025 40.50p 40.98p 40.00p 40.50p 25164
11/08/2025 41.50p 41.50p 40.00p 40.50p 118496
08/08/2025 41.50p 42.00p 41.00p 41.50p 17362
07/08/2025 42.00p 43.00p 41.10p 41.50p 43997
06/08/2025 42.00p 43.00p 41.04p 42.00p 65102
05/08/2025 42.50p 43.00p 42.00p 42.00p 58251
04/08/2025 42.50p 43.00p 42.00p 42.50p 13390
01/08/2025 42.50p 43.00p 42.22p 42.50p 2554
31/07/2025 42.50p 43.00p 42.00p 42.50p 9233
30/07/2025 42.50p 43.00p 42.20p 42.50p 16825
29/07/2025 42.50p 43.80p 42.15p 43.80p 52085
28/07/2025 42.50p 42.98p 42.11p 42.50p 3123
25/07/2025 42.50p 43.00p 42.01p 42.50p 73500
24/07/2025 42.50p 43.00p 42.00p 42.50p 34824
23/07/2025 42.50p 43.00p 42.02p 42.50p 66008
22/07/2025 43.00p 44.00p 42.04p 42.50p 76844
21/07/2025 43.00p 43.96p 42.00p 42.40p 103975
18/07/2025 42.50p 43.35p 42.00p 43.00p 81549
17/07/2025 42.50p 43.00p 42.00p 42.50p 41723
16/07/2025 43.50p 44.00p 42.00p 42.50p 197846
15/07/2025 44.00p 46.00p 43.01p 43.50p 77506
14/07/2025 44.00p 45.00p 43.04p 44.00p 58811
11/07/2025 44.50p 45.00p 44.00p 44.00p 22292
10/07/2025 44.50p 45.00p 44.00p 44.50p 10692
09/07/2025 45.00p 45.15p 44.00p 44.50p 36200
08/07/2025 45.00p 46.00p 44.00p 45.00p 70565
07/07/2025 44.50p 47.00p 44.00p 45.00p 101028
04/07/2025 45.50p 45.50p 43.21p 44.50p 199397
03/07/2025 46.00p 47.00p 45.00p 45.50p 70131
02/07/2025 46.00p 46.80p 45.00p 46.00p 28622
01/07/2025 45.30p 46.00p 45.00p 46.00p 54396
30/06/2025 44.30p 45.70p 44.01p 45.30p 91105
27/06/2025 44.50p 46.00p 44.00p 44.30p 278648
26/06/2025 43.00p 44.00p 42.55p 43.50p 53755
25/06/2025 43.00p 44.00p 42.30p 43.00p 35502
24/06/2025 42.50p 43.56p 42.20p 43.00p 36419
23/06/2025 44.50p 45.00p 41.31p 42.50p 270868
20/06/2025 44.50p 46.00p 44.00p 44.40p 122272
19/06/2025 44.00p 45.00p 43.00p 44.20p 151954
18/06/2025 47.00p 47.13p 44.02p 44.50p 162136
17/06/2025 47.50p 49.60p 46.00p 47.00p 300261
16/06/2025 47.50p 48.00p 46.25p 47.00p 76652
13/06/2025 47.50p 47.90p 47.02p 47.50p 19890
12/06/2025 47.00p 48.90p 46.04p 47.50p 41649
11/06/2025 46.50p 47.00p 46.02p 46.50p 56802
10/06/2025 47.50p 48.00p 46.00p 47.60p 49904
09/06/2025 47.50p 47.60p 47.02p 47.50p 46636
06/06/2025 47.50p 48.00p 47.00p 47.50p 10482
05/06/2025 47.50p 48.00p 47.00p 47.50p 27389
04/06/2025 47.50p 48.00p 47.00p 48.00p 40704
03/06/2025 48.00p 48.42p 47.00p 47.50p 119196
02/06/2025 48.00p 48.94p 47.58p 48.00p 11951
30/05/2025 48.00p 49.00p 48.00p 48.00p 11603
29/05/2025 48.00p 49.00p 47.00p 48.00p 19300
28/05/2025 47.50p 48.40p 47.15p 48.00p 61479
27/05/2025 48.50p 49.00p 47.00p 47.50p 70230
23/05/2025 49.00p 50.00p 47.81p 48.50p 74183
22/05/2025 49.00p 50.00p 48.00p 49.00p 23057
21/05/2025 49.00p 49.91p 48.04p 49.00p 18291
20/05/2025 49.00p 49.91p 48.10p 49.00p 6319
19/05/2025 49.00p 50.00p 48.00p 49.00p 15236
16/05/2025 50.00p 51.00p 48.10p 49.00p 51606
15/05/2025 50.00p 50.00p 49.04p 50.00p 1102
14/05/2025 50.00p 51.00p 48.25p 50.00p 34289
13/05/2025 51.00p 51.28p 49.15p 50.00p 84770
12/05/2025 50.00p 52.00p 50.00p 51.00p 97954
09/05/2025 49.50p 50.00p 49.35p 49.50p 75516
08/05/2025 48.50p 50.88p 48.50p 49.50p 89574
07/05/2025 48.50p 49.21p 48.00p 48.80p 149080
06/05/2025 46.70p 48.00p 46.00p 48.00p 33097
02/05/2025 46.70p 47.00p 46.40p 46.70p 14056
01/05/2025 47.00p 48.00p 46.00p 46.70p 50136
30/04/2025 47.00p 47.80p 46.31p 47.00p 2057
29/04/2025 48.50p 49.00p 47.00p 47.00p 42020
28/04/2025 48.50p 48.97p 48.22p 48.50p 16990
25/04/2025 48.50p 49.00p 48.00p 48.80p 13541
24/04/2025 48.50p 49.00p 48.00p 48.50p 34024
23/04/2025 48.50p 49.00p 48.00p 48.50p 35043
22/04/2025 48.50p 49.00p 48.00p 48.50p 27207
17/04/2025 48.50p 49.00p 48.00p 48.50p 562
16/04/2025 48.50p 49.00p 48.02p 48.50p 10871
15/04/2025 49.00p 49.94p 48.00p 48.50p 24207
14/04/2025 50.00p 51.00p 48.00p 48.00p 33055
11/04/2025 49.50p 50.00p 49.00p 49.50p 4123
10/04/2025 48.50p 49.76p 48.36p 49.50p 20295
09/04/2025 48.00p 48.42p 47.11p 48.00p 17605
08/04/2025 47.00p 48.48p 46.10p 48.00p 31135
07/04/2025 47.50p 48.00p 46.00p 47.00p 36221
04/04/2025 49.50p 50.00p 47.02p 47.50p 62396
03/04/2025 51.00p 51.00p 49.11p 49.50p 11293
02/04/2025 51.00p 51.88p 50.00p 51.00p 29998
01/04/2025 51.00p 52.00p 50.04p 51.00p 12339
31/03/2025 51.00p 51.94p 50.04p 51.00p 28800
28/03/2025 50.50p 52.00p 50.01p 51.00p 12861
27/03/2025 50.50p 51.93p 49.07p 50.50p 6486
26/03/2025 50.00p 50.88p 49.20p 50.50p 31550
25/03/2025 49.50p 51.00p 49.00p 50.00p 11690
24/03/2025 49.50p 50.91p 49.00p 49.50p 60228
21/03/2025 49.50p 49.52p 49.00p 49.50p 29333
20/03/2025 49.50p 50.00p 49.15p 49.50p 40297
19/03/2025 50.00p 50.89p 49.50p 49.50p 22817
18/03/2025 51.00p 51.00p 49.55p 50.00p 65873
17/03/2025 50.00p 51.54p 50.00p 51.00p 94082
14/03/2025 50.00p 51.00p 49.00p 50.00p 30535
13/03/2025 50.00p 50.60p 49.20p 50.00p 28
12/03/2025 50.00p 50.33p 49.10p 50.00p 44811
11/03/2025 50.50p 51.00p 50.00p 50.00p 46185
10/03/2025 48.00p 50.76p 47.26p 50.50p 100966
07/03/2025 47.50p 48.00p 47.15p 47.50p 9496
06/03/2025 47.50p 48.00p 46.00p 48.00p 123198
05/03/2025 48.50p 49.00p 47.20p 48.00p 130281
04/03/2025 49.00p 49.00p 48.00p 48.50p 42311
03/03/2025 49.50p 50.00p 48.00p 49.00p 105595
28/02/2025 53.00p 53.80p 49.00p 51.00p 127395
27/02/2025 54.00p 55.00p 52.06p 53.00p 22804
26/02/2025 54.00p 54.20p 53.00p 54.00p 2803
25/02/2025 54.00p 54.00p 53.00p 54.00p 15406
24/02/2025 54.00p 55.00p 53.00p 54.00p 33130
21/02/2025 54.00p 55.00p 53.00p 54.00p 26641
20/02/2025 54.50p 55.00p 53.00p 54.00p 31672
19/02/2025 55.00p 55.60p 54.10p 55.00p 97292
18/02/2025 55.00p 55.90p 54.12p 55.00p 64781
17/02/2025 54.00p 56.00p 53.00p 55.00p 440887
14/02/2025 52.00p 52.98p 51.00p 52.00p 55408
13/02/2025 52.00p 53.00p 51.00p 52.00p 11739
12/02/2025 53.00p 53.80p 51.95p 52.00p 39152
11/02/2025 51.00p 53.92p 51.00p 53.00p 128436
10/02/2025 51.00p 52.00p 50.14p 51.00p 11339
07/02/2025 50.50p 51.80p 50.00p 51.00p 49832
06/02/2025 49.50p 51.00p 49.00p 50.50p 73288
05/02/2025 49.50p 49.99p 49.30p 49.50p 42294
04/02/2025 50.00p 51.00p 49.00p 49.50p 72742
03/02/2025 50.00p 51.00p 49.46p 50.00p 4997
31/01/2025 50.00p 51.80p 50.00p 50.00p 78818
30/01/2025 49.50p 51.00p 49.04p 51.00p 16822
29/01/2025 49.50p 49.85p 49.00p 49.50p 37884
28/01/2025 49.00p 50.00p 48.20p 49.50p 23495
27/01/2025 48.50p 50.00p 48.06p 49.00p 36279
24/01/2025 47.50p 49.00p 47.50p 48.50p 78768
23/01/2025 47.00p 48.00p 46.40p 47.50p 34824
22/01/2025 47.00p 47.96p 46.03p 47.00p 53071
21/01/2025 47.50p 48.00p 46.35p 47.00p 34410
20/01/2025 44.50p 47.98p 44.00p 47.50p 210348
17/01/2025 44.50p 45.00p 44.00p 44.50p 14841
16/01/2025 44.50p 45.00p 44.00p 44.50p 21215
15/01/2025 44.50p 44.85p 44.03p 44.50p 4624
14/01/2025 44.50p 44.89p 44.00p 44.50p 46408
13/01/2025 45.50p 46.00p 43.11p 44.50p 160805
10/01/2025 44.00p 44.60p 43.02p 44.00p 36572
09/01/2025 43.50p 45.00p 43.00p 44.00p 39603
08/01/2025 45.00p 46.00p 43.00p 43.50p 71210
07/01/2025 45.00p 45.72p 44.00p 45.00p 34927
06/01/2025 42.00p 45.70p 41.70p 45.00p 214648
03/01/2025 41.50p 43.00p 41.00p 42.00p 16347
02/01/2025 39.50p 42.00p 39.00p 41.50p 160456
31/12/2024 40.50p 40.50p 39.50p 39.50p 26783
30/12/2024 40.50p 40.50p 39.50p 40.50p 16927
27/12/2024 40.50p 40.50p 40.03p 40.50p 1200
24/12/2024 40.50p 41.00p 40.00p 40.50p 4
23/12/2024 40.50p 41.00p 39.60p 40.50p 8023
20/12/2024 41.00p 41.00p 39.20p 40.50p 10253
19/12/2024 41.00p 42.00p 40.52p 41.00p 4050
18/12/2024 40.50p 41.00p 40.00p 41.00p 11308
17/12/2024 40.50p 41.00p 40.03p 40.50p 259
16/12/2024 40.50p 41.00p 39.90p 40.50p 35469
13/12/2024 40.50p 41.00p 39.20p 40.50p 9031
12/12/2024 42.50p 43.00p 40.00p 40.50p 124325
11/12/2024 42.50p 42.50p 42.02p 42.50p 11885
10/12/2024 42.50p 42.50p 42.50p 42.50p 0
09/12/2024 42.50p 43.00p 42.15p 42.50p 10923
06/12/2024 42.50p 42.89p 42.00p 42.50p 5877
05/12/2024 42.50p 43.00p 42.15p 42.50p 23845
04/12/2024 43.00p 43.50p 42.00p 42.50p 838
03/12/2024 43.50p 44.00p 42.50p 43.25p 10330
02/12/2024 43.50p 43.74p 43.00p 43.50p 10123
29/11/2024 43.50p 43.50p 43.00p 43.50p 12
28/11/2024 43.50p 43.50p 43.00p 43.50p 11713
27/11/2024 43.50p 43.50p 43.00p 43.50p 937
26/11/2024 43.50p 44.00p 43.00p 43.50p 16106
25/11/2024 43.50p 44.00p 43.00p 43.50p 8718
22/11/2024 43.50p 44.00p 43.00p 43.50p 1226
21/11/2024 43.50p 43.50p 43.00p 43.50p 404
20/11/2024 43.50p 43.50p 43.00p 43.50p 1400
19/11/2024 43.50p 43.50p 43.00p 43.50p 7005
18/11/2024 43.50p 43.67p 43.50p 43.50p 0
15/11/2024 43.50p 43.67p 43.40p 43.50p 100
14/11/2024 43.50p 44.00p 43.02p 43.50p 73049
13/11/2024 43.50p 44.00p 43.02p 43.50p 3546
12/11/2024 44.50p 44.60p 43.15p 43.50p 60854
11/11/2024 46.25p 46.67p 44.00p 44.50p 64565

*Close Price adjusted for both dividends and splits