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
22/12/2025 49.30p 50.00p 49.02p 49.30p 4953
19/12/2025 49.30p 50.00p 48.60p 49.30p 66880
18/12/2025 49.30p 50.00p 48.60p 49.30p 55740
17/12/2025 50.50p 51.00p 48.61p 49.30p 252255
16/12/2025 49.75p 50.99p 49.00p 50.50p 64366
15/12/2025 48.50p 51.00p 48.00p 49.75p 153362
12/12/2025 45.00p 48.90p 45.00p 48.00p 111073
11/12/2025 44.50p 46.00p 44.00p 45.00p 38039
10/12/2025 44.50p 44.99p 44.16p 44.50p 88803
09/12/2025 44.50p 45.00p 43.10p 44.50p 62619
08/12/2025 43.00p 46.00p 43.00p 44.50p 155325
05/12/2025 41.00p 42.00p 40.00p 41.00p 103618
04/12/2025 41.00p 42.00p 40.00p 41.00p 27416
03/12/2025 40.00p 42.00p 39.00p 41.40p 174789
02/12/2025 39.50p 39.80p 39.25p 39.50p 6935
01/12/2025 38.80p 40.00p 38.48p 39.50p 45419
28/11/2025 39.00p 40.00p 38.11p 38.80p 73184
27/11/2025 39.20p 40.00p 38.80p 39.20p 42686
26/11/2025 39.20p 39.60p 38.75p 39.20p 35072
25/11/2025 39.20p 40.00p 38.40p 39.20p 194884
24/11/2025 38.70p 40.00p 38.40p 39.20p 115074
21/11/2025 38.50p 39.00p 38.40p 39.00p 85020
20/11/2025 38.00p 39.00p 37.00p 38.50p 46866
19/11/2025 38.00p 38.50p 38.00p 38.00p 0
18/11/2025 38.00p 38.86p 37.11p 38.00p 34774
17/11/2025 37.50p 38.00p 37.00p 38.00p 72445
14/11/2025 37.50p 37.99p 37.01p 37.50p 15363
13/11/2025 37.50p 38.00p 37.22p 37.50p 32916
12/11/2025 38.50p 39.00p 37.22p 38.00p 38957
11/11/2025 38.50p 38.91p 38.00p 38.50p 38901
10/11/2025 38.50p 38.92p 38.00p 38.50p 56284
07/11/2025 38.50p 38.96p 38.01p 38.50p 60279
06/11/2025 38.50p 38.50p 38.00p 38.50p 24207
05/11/2025 37.20p 39.00p 37.20p 38.50p 181973
04/11/2025 37.20p 38.00p 36.35p 37.20p 52826
03/11/2025 37.50p 38.00p 37.00p 37.50p 59333
31/10/2025 34.50p 38.00p 34.50p 37.50p 271158
30/10/2025 33.80p 35.00p 33.42p 34.50p 67278
29/10/2025 34.50p 35.00p 34.00p 34.30p 108334
28/10/2025 36.50p 37.00p 34.50p 34.50p 112135
27/10/2025 37.30p 37.80p 36.00p 36.50p 100669
24/10/2025 37.30p 37.70p 36.61p 37.30p 95
23/10/2025 37.30p 37.97p 36.61p 37.30p 7451
22/10/2025 36.50p 37.30p 36.50p 37.30p 68921
21/10/2025 36.50p 36.95p 36.11p 36.50p 80436
20/10/2025 37.70p 38.98p 35.31p 36.50p 167377
17/10/2025 36.50p 38.00p 36.00p 37.70p 216431
16/10/2025 35.30p 37.00p 34.61p 36.50p 141191
15/10/2025 34.30p 35.30p 33.60p 35.30p 76017
14/10/2025 34.30p 34.57p 34.01p 34.30p 112525
13/10/2025 36.00p 36.00p 34.00p 34.30p 164020
10/10/2025 36.50p 37.00p 35.33p 36.00p 89066
09/10/2025 36.50p 37.00p 36.01p 36.50p 180418
08/10/2025 36.50p 37.00p 36.00p 36.50p 41258
07/10/2025 36.50p 36.80p 36.00p 36.50p 309915
06/10/2025 37.00p 37.50p 36.02p 37.00p 208766
03/10/2025 36.50p 38.00p 36.00p 37.00p 36692
02/10/2025 37.00p 38.00p 36.00p 36.50p 1079928
01/10/2025 35.50p 36.00p 35.00p 35.50p 42684
30/09/2025 36.20p 37.00p 35.00p 35.50p 60924
29/09/2025 36.50p 37.00p 35.40p 36.20p 42594
26/09/2025 37.50p 38.00p 35.21p 36.50p 81403
25/09/2025 37.50p 37.99p 37.00p 37.50p 85401
24/09/2025 38.50p 38.60p 37.01p 37.50p 61781
23/09/2025 38.50p 39.00p 38.00p 38.50p 49474
22/09/2025 38.50p 38.80p 38.33p 38.50p 17603
19/09/2025 38.50p 39.00p 38.01p 38.50p 832
18/09/2025 39.00p 40.00p 38.00p 38.50p 68744
17/09/2025 39.50p 40.00p 38.31p 39.00p 216474
16/09/2025 38.50p 38.50p 38.50p 38.50p 28504
15/09/2025 38.50p 38.60p 38.15p 38.50p 8671
12/09/2025 38.50p 39.00p 38.00p 38.50p 3318
11/09/2025 38.50p 38.50p 38.50p 38.50p 46396
10/09/2025 38.50p 38.60p 38.15p 38.50p 16208
09/09/2025 39.00p 39.80p 38.07p 38.50p 34489
08/09/2025 38.50p 39.80p 38.00p 39.00p 155400
05/09/2025 39.20p 39.40p 38.00p 38.50p 63642
04/09/2025 40.50p 41.00p 39.00p 39.50p 60669
03/09/2025 40.50p 41.00p 40.02p 40.50p 9062
02/09/2025 41.00p 41.00p 40.00p 41.80p 76753
01/09/2025 40.80p 42.00p 40.00p 41.00p 24380
29/08/2025 40.80p 41.60p 40.00p 40.80p 20939
28/08/2025 40.80p 40.80p 40.28p 40.80p 57454
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

*Close Price adjusted for both dividends and splits