Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Hercules Site Services Plc (HERC.L)

Compare

54.00

0.00

(0.00%)

At close: February 21 at 3:52:37 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	54.00	55.00	53.00	54.00	54.00	26,641
Feb 20, 2025	112.00 Dividend
Feb 20, 2025	54.50	55.00	53.00	54.00	54.00	31,672
Feb 19, 2025	55.00	55.60	54.10	55.00	53.88	97,292
Feb 18, 2025	55.00	55.90	54.12	55.00	53.88	64,781
Feb 17, 2025	54.00	56.00	53.00	55.00	53.88	485,887
Feb 14, 2025	52.00	52.98	51.00	52.00	50.94	55,408
Feb 13, 2025	52.00	53.00	51.00	52.00	50.94	11,739
Feb 12, 2025	53.00	53.80	51.95	52.00	50.94	39,152
Feb 11, 2025	51.00	53.92	51.00	53.00	51.92	128,436
Feb 10, 2025	51.00	52.00	50.14	51.00	49.96	11,339
Feb 7, 2025	50.50	51.80	50.00	51.00	49.96	49,832
Feb 6, 2025	49.50	51.00	49.00	50.50	49.47	73,288
Feb 5, 2025	49.50	49.99	49.30	49.50	48.49	42,294
Feb 4, 2025	50.00	51.00	49.00	49.50	48.49	72,742
Feb 3, 2025	50.00	51.00	49.46	50.00	48.98	4,997
Jan 31, 2025	50.00	51.80	50.00	50.00	48.98	78,818
Jan 30, 2025	49.50	51.00	49.04	51.00	49.96	16,822
Jan 29, 2025	49.50	49.85	49.00	49.50	48.49	37,884
Jan 28, 2025	49.00	50.00	48.20	49.50	48.49	23,495
Jan 27, 2025	48.50	50.00	48.06	49.00	48.00	36,279
Jan 24, 2025	47.50	49.00	47.75	48.50	47.51	78,768
Jan 23, 2025	47.00	48.00	46.40	47.50	46.53	34,824
Jan 22, 2025	47.00	47.96	46.03	47.00	46.04	53,071
Jan 21, 2025	47.50	48.00	46.35	47.00	46.04	34,410
Jan 20, 2025	44.50	47.99	44.00	47.50	46.53	225,348
Jan 17, 2025	44.50	45.00	44.00	44.50	43.59	14,841
Jan 16, 2025	44.50	45.00	44.00	44.50	43.59	21,215
Jan 15, 2025	44.50	44.85	44.03	44.50	43.59	4,624
Jan 14, 2025	44.50	44.89	44.00	44.50	43.59	46,408
Jan 13, 2025	45.50	46.00	43.11	44.50	43.59	160,805
Jan 10, 2025	44.00	44.60	43.03	44.00	43.10	36,572
Jan 9, 2025	43.50	45.00	43.00	44.00	43.10	39,603
Jan 8, 2025	45.00	46.00	42.50	43.50	42.61	109,542
Jan 7, 2025	45.00	45.72	44.00	45.00	44.08	34,927
Jan 6, 2025	42.00	45.70	41.70	45.00	44.08	214,648
Jan 3, 2025	41.50	43.00	41.00	42.00	41.14	16,347
Jan 2, 2025	39.50	42.00	39.00	41.50	40.65	160,456
Dec 31, 2024	40.50	40.30	39.70	39.50	38.70	26,783
Dec 30, 2024	40.50	40.30	39.50	40.50	39.68	16,927
Dec 27, 2024	40.50	40.30	40.03	40.50	39.68	1,200
Dec 24, 2024	40.50	41.00	40.00	40.50	39.68	4
Dec 23, 2024	40.50	41.00	39.60	40.50	39.68	8,023
Dec 20, 2024	41.00	41.00	39.20	40.50	39.68	10,253
Dec 19, 2024	41.00	42.00	40.52	41.00	40.17	4,050
Dec 18, 2024	40.50	40.80	40.00	41.00	40.17	11,308
Dec 17, 2024	40.50	41.00	40.03	40.50	39.68	259
Dec 16, 2024	40.50	41.00	39.90	40.50	39.68	35,469
Dec 13, 2024	40.50	41.00	39.20	40.50	39.68	9,031
Dec 12, 2024	42.50	43.00	40.00	40.50	39.68	124,325
Dec 11, 2024	42.50	42.15	42.02	42.50	41.63	11,885
Dec 10, 2024	42.50	42.50	42.50	42.50	41.63	-
Dec 9, 2024	42.50	43.00	42.15	42.50	41.63	10,923
Dec 6, 2024	42.50	42.89	42.00	42.50	41.63	5,877
Dec 5, 2024	42.50	43.00	42.15	42.50	41.63	23,845
Dec 4, 2024	43.00	43.50	42.00	42.50	41.63	838
Dec 3, 2024	43.50	44.00	42.50	43.25	42.37	10,330
Dec 2, 2024	43.50	43.74	43.00	43.50	42.61	10,123
Nov 29, 2024	43.50	43.00	43.00	43.50	42.61	12
Nov 28, 2024	43.50	43.28	43.00	43.50	42.61	11,713
Nov 27, 2024	43.50	43.00	43.00	43.50	42.61	937
Nov 26, 2024	43.50	44.00	43.00	43.50	42.61	16,106
Nov 25, 2024	43.50	44.00	43.00	43.50	42.61	8,718
Nov 22, 2024	43.50	44.00	43.00	43.50	42.61	1,226
Nov 21, 2024	43.50	43.00	43.00	43.50	42.61	404
Nov 20, 2024	43.50	43.33	43.00	43.50	42.61	1,400
Nov 19, 2024	43.50	43.40	43.00	43.50	42.61	7,005
Nov 18, 2024	43.50	43.50	43.50	43.50	42.61	-
Nov 15, 2024	43.50	43.40	43.40	43.50	42.61	100
Nov 14, 2024	43.50	44.00	43.02	43.50	42.61	94,649
Nov 13, 2024	43.50	44.00	43.02	43.50	42.61	3,546
Nov 12, 2024	44.50	44.60	43.15	43.50	42.61	60,854
Nov 11, 2024	46.25	46.67	44.00	44.50	43.59	64,565
Nov 8, 2024	46.25	46.25	46.25	46.25	45.31	-
Nov 7, 2024	46.25	46.67	45.61	46.25	45.31	7,576
Nov 6, 2024	46.25	46.97	45.50	46.25	45.31	23,933
Nov 5, 2024	46.25	45.70	45.65	46.25	45.31	765
Nov 4, 2024	46.25	47.00	45.65	46.25	45.31	9,846
Nov 1, 2024	46.25	47.00	45.65	46.25	45.31	7,752
Oct 31, 2024	44.50	46.84	44.68	46.25	45.31	109,907
Oct 30, 2024	42.00	44.80	42.70	44.50	43.59	87,209
Oct 29, 2024	41.50	44.00	42.00	42.00	41.14	48,843
Oct 28, 2024	42.50	43.00	41.00	41.50	40.65	32,055
Oct 25, 2024	42.00	43.00	42.00	42.50	41.63	1,803
Oct 24, 2024	42.50	43.00	42.01	42.50	41.63	1,080
Oct 23, 2024	42.50	42.25	42.00	42.50	41.63	4,750
Oct 22, 2024	44.50	44.55	42.00	42.50	41.63	73,915
Oct 21, 2024	44.50	45.00	44.00	44.50	43.59	12,013
Oct 18, 2024	44.50	45.00	44.51	44.50	43.59	9,235
Oct 17, 2024	44.50	45.00	44.93	44.50	43.59	13,944
Oct 16, 2024	44.50	44.93	44.00	44.50	43.59	7,924
Oct 15, 2024	44.50	45.00	44.90	44.50	43.59	8,053
Oct 14, 2024	45.25	45.50	44.35	44.50	43.59	29,134
Oct 11, 2024	45.50	45.50	45.00	45.25	44.33	24,226
Oct 10, 2024	45.75	46.50	45.00	45.50	44.57	100,208
Oct 9, 2024	46.50	50.80	45.22	45.75	44.82	454,155
Oct 8, 2024	43.50	44.00	43.44	43.50	42.61	12,864
Oct 7, 2024	43.50	44.00	43.00	43.50	42.61	25,386
Oct 4, 2024	43.50	44.00	43.00	43.50	42.61	9,204
Oct 3, 2024	43.50	44.00	43.00	43.50	42.61	590
Oct 2, 2024	43.50	44.00	43.00	43.50	42.61	22,064
Oct 1, 2024	43.50	44.00	43.00	43.50	42.61	31,738
Sep 30, 2024	45.50	45.95	43.00	43.50	42.61	80,590
Sep 27, 2024	46.00	46.00	45.00	45.50	44.57	40,438
Sep 26, 2024	45.50	47.00	45.00	46.00	45.06	35,328
Sep 25, 2024	45.75	46.50	45.00	45.50	44.57	61,116
Sep 24, 2024	45.75	46.50	45.00	45.75	44.82	6,015
Sep 23, 2024	45.75	46.49	45.01	45.75	44.82	56
Sep 20, 2024	46.50	46.50	45.00	45.75	44.82	47,791
Sep 19, 2024	46.50	47.00	46.00	46.50	45.55	286
Sep 18, 2024	46.50	46.00	45.50	46.50	45.55	10,579
Sep 17, 2024	46.50	47.00	46.00	46.50	45.55	19,899
Sep 16, 2024	48.50	49.00	46.00	46.50	45.55	114,659
Sep 13, 2024	49.00	50.00	48.00	48.50	47.51	16,752
Sep 12, 2024	50.00	50.40	48.33	49.00	48.00	37,967
Sep 11, 2024	50.00	50.40	49.00	50.00	48.98	12,249
Sep 10, 2024	50.00	50.40	49.00	50.00	48.98	35,221
Sep 9, 2024	51.00	51.80	49.00	50.00	48.98	137,725
Sep 6, 2024	49.50	52.40	49.50	51.00	49.96	186,021
Sep 5, 2024	49.50	50.00	49.00	49.50	48.49	16,157
Sep 4, 2024	49.50	50.00	49.05	49.50	48.49	11,106
Sep 3, 2024	50.00	51.00	49.06	49.50	48.49	3,700
Sep 2, 2024	50.00	51.00	49.06	50.00	48.98	11,627
Aug 30, 2024	49.00	51.00	48.00	51.00	49.96	68,780
Aug 29, 2024	48.00	50.00	47.00	49.00	48.00	7,967
Aug 28, 2024	48.00	49.00	47.50	48.00	47.02	5,374
Aug 27, 2024	48.00	49.00	47.50	48.00	47.02	6,866
Aug 23, 2024	47.50	49.00	47.36	48.00	47.02	41,054
Aug 22, 2024	47.50	48.00	47.00	47.50	46.53	32,023
Aug 21, 2024	47.50	47.50	46.60	47.50	46.53	24,651
Aug 20, 2024	47.50	48.00	47.01	47.50	46.53	1,631
Aug 19, 2024	47.50	48.00	47.00	47.50	46.53	8,860
Aug 16, 2024	47.50	48.00	46.10	46.10	45.16	37,022
Aug 15, 2024	48.00	49.00	46.54	47.50	46.53	22,914
Aug 14, 2024	48.00	49.00	47.00	48.00	47.02	16,683
Aug 13, 2024	46.00	48.00	46.00	48.00	47.02	23,537
Aug 12, 2024	46.00	47.00	45.06	46.00	45.06	14,341
Aug 9, 2024	46.00	47.00	45.06	46.00	45.06	29,198
Aug 8, 2024	47.50	47.11	45.06	46.00	45.06	47,467
Aug 7, 2024	45.00	48.00	44.67	47.50	46.53	113,029
Aug 6, 2024	45.00	46.00	44.00	44.00	43.10	110,504
Aug 5, 2024	46.75	49.00	44.00	45.00	44.08	78,635
Aug 2, 2024	42.50	48.00	43.00	46.75	45.80	199,515
Aug 1, 2024	40.50	43.80	40.03	42.50	41.63	59,706
Jul 31, 2024	39.75	41.00	39.01	40.50	39.68	116,711
Jul 30, 2024	39.75	40.48	39.30	39.75	38.94	4,991
Jul 29, 2024	39.50	40.50	38.52	39.00	38.21	40,254
Jul 26, 2024	39.50	40.50	38.58	39.50	38.70	80,699
Jul 25, 2024	37.00	40.50	37.15	40.50	39.68	392,309
Jul 24, 2024	36.50	37.00	37.00	36.50	35.76	54
Jul 23, 2024	36.50	36.55	36.00	36.50	35.76	1,101
Jul 22, 2024	36.50	37.00	36.00	36.50	35.76	7,376
Jul 19, 2024	37.50	38.00	36.10	36.50	35.76	33,027
Jul 18, 2024	60.00 Dividend
Jul 18, 2024	38.00	39.80	36.50	37.50	36.74	24,132
Jul 17, 2024	38.00	38.88	37.94	38.00	36.64	4,060
Jul 16, 2024	38.00	38.88	37.01	38.00	36.64	1,036
Jul 15, 2024	38.00	38.88	37.00	38.00	36.64	4,714
Jul 12, 2024	38.00	38.88	37.15	38.00	36.64	14,270
Jul 11, 2024	37.50	38.00	37.00	38.00	36.64	36,769
Jul 10, 2024	37.50	38.00	36.30	37.50	36.16	33,555
Jul 9, 2024	37.50	37.00	37.00	37.50	36.16	28
Jul 8, 2024	37.50	38.00	37.00	37.50	36.16	9,668
Jul 5, 2024	37.50	38.00	37.00	37.50	36.16	2,033
Jul 4, 2024	37.50	38.00	37.00	37.50	36.16	13,508
Jul 3, 2024	38.50	38.94	37.00	37.50	36.16	7,754
Jul 2, 2024	38.50	38.94	38.00	38.50	37.12	4,565
Jul 1, 2024	38.50	39.00	38.00	38.50	37.12	52,765
Jun 28, 2024	39.00	40.00	37.75	38.50	37.12	45,362
Jun 27, 2024	39.00	40.00	38.00	39.00	37.60	533
Jun 26, 2024	39.00	40.00	38.00	39.00	37.60	1,304
Jun 25, 2024	39.00	40.00	38.90	39.00	37.60	4,390
Jun 24, 2024	39.50	40.00	38.00	39.00	37.60	45,896
Jun 21, 2024	40.50	41.00	39.00	39.50	38.08	54,701
Jun 20, 2024	40.50	40.65	40.00	40.50	39.05	615
Jun 19, 2024	40.50	40.02	40.02	40.50	39.05	8
Jun 18, 2024	40.75	41.42	40.00	40.50	39.05	5,662
Jun 17, 2024	41.00	41.90	40.20	40.75	39.29	50,382
Jun 14, 2024	41.00	41.90	40.20	41.00	39.53	58,733
Jun 13, 2024	41.00	42.00	40.20	41.00	39.53	14,711
Jun 12, 2024	41.25	41.92	40.00	41.00	39.53	13,423
Jun 11, 2024	41.25	41.92	40.65	41.25	39.77	3,190
Jun 10, 2024	41.25	42.00	40.65	41.25	39.77	10,568
Jun 7, 2024	40.75	42.00	40.65	41.25	39.77	149,676
Jun 6, 2024	40.75	41.00	40.55	40.75	39.29	85,029
Jun 5, 2024	41.75	42.00	40.50	41.10	39.63	68,329
Jun 4, 2024	41.25	42.50	40.85	41.75	40.25	100,353
Jun 3, 2024	37.00	42.44	36.93	41.25	39.77	398,778
May 31, 2024	36.50	37.50	35.30	36.50	35.19	8,193
May 30, 2024	36.50	36.53	36.01	36.50	35.19	713
May 29, 2024	36.50	36.13	36.01	36.50	35.19	626
May 28, 2024	36.50	36.95	36.01	36.50	35.19	8,114
May 24, 2024	36.75	37.50	36.01	36.50	35.19	55,847
May 23, 2024	36.75	37.50	36.02	36.50	35.19	22,509
May 22, 2024	36.75	37.50	36.00	36.75	35.43	28,362
May 21, 2024	37.00	38.00	36.00	36.75	35.43	26,619
May 20, 2024	37.00	37.93	36.00	37.00	35.67	19,260
May 17, 2024	37.00	38.00	36.00	37.00	35.67	28,733
May 16, 2024	36.00	38.00	35.06	37.00	35.67	51,665
May 15, 2024	36.00	37.00	35.06	36.00	34.71	10,315
May 14, 2024	36.00	37.00	35.04	36.00	34.71	73,268
May 13, 2024	33.50	36.00	33.36	36.25	34.95	137,358
May 10, 2024	32.00	33.70	31.02	33.70	32.49	42,348
May 9, 2024	32.00	33.00	31.00	32.00	30.85	1,160
May 8, 2024	32.00	32.95	31.02	32.00	30.85	1,955
May 7, 2024	32.00	32.95	31.32	32.00	30.85	8,384
May 3, 2024	32.00	31.60	31.00	32.00	30.85	15,113
May 2, 2024	32.00	32.95	31.60	32.00	30.85	149
May 1, 2024	32.00	32.95	31.60	32.00	30.85	382
Apr 30, 2024	32.00	33.00	31.60	32.00	30.85	386
Apr 29, 2024	32.50	33.00	31.50	32.00	30.85	30,658
Apr 26, 2024	32.50	33.00	32.01	32.50	31.34	77
Apr 25, 2024	33.00	33.95	32.00	32.50	31.34	24,258
Apr 24, 2024	33.00	33.95	32.02	33.00	31.82	10,028
Apr 23, 2024	33.00	33.95	32.02	33.00	31.82	17,628
Apr 22, 2024	33.00	34.00	32.00	33.00	31.82	3,691
Apr 19, 2024	33.00	33.95	32.02	33.00	31.82	792
Apr 18, 2024	33.00	33.95	32.02	33.00	31.82	15,032
Apr 17, 2024	33.00	33.95	32.02	33.00	31.82	77
Apr 16, 2024	33.00	32.06	32.02	33.00	31.82	2,414
Apr 15, 2024	32.75	33.53	32.04	33.00	31.82	51,669
Apr 12, 2024	32.00	33.00	31.24	32.00	30.85	15,133
Apr 11, 2024	32.00	33.00	31.24	32.00	30.85	10,349
Apr 10, 2024	32.00	33.00	31.24	32.00	30.85	1,876
Apr 9, 2024	32.00	32.99	31.24	32.00	30.85	8
Apr 8, 2024	32.00	33.00	31.00	32.00	30.85	10,249
Apr 5, 2024	32.00	33.00	31.00	32.00	30.85	6,941
Apr 4, 2024	32.00	33.00	33.00	32.00	30.85	17,145
Apr 3, 2024	32.00	32.99	31.24	32.00	30.85	20,604
Apr 2, 2024	31.50	33.00	31.00	32.00	30.85	759
Mar 28, 2024	31.50	32.00	31.03	31.50	30.37	60,059
Mar 27, 2024	31.50	31.98	30.32	31.50	30.37	64,777
Mar 26, 2024	31.50	31.99	30.63	31.50	30.37	24,368
Mar 25, 2024	31.50	31.99	31.00	31.50	30.37	2,722
Mar 22, 2024	32.50	33.00	31.00	31.50	30.37	67,789
Mar 21, 2024	32.50	33.00	32.00	32.50	31.34	373
Mar 20, 2024	32.50	32.04	32.01	32.50	31.34	2,346
Mar 19, 2024	32.50	32.99	32.00	32.50	31.34	224
Mar 18, 2024	32.50	32.99	32.01	32.50	31.34	16,117
Mar 15, 2024	32.50	33.00	32.02	32.50	31.34	25,094
Mar 14, 2024	32.50	33.00	32.02	32.50	31.34	12,869
Mar 13, 2024	32.50	32.97	32.02	32.50	31.34	227
Mar 12, 2024	32.50	32.97	32.00	32.50	31.34	6,469
Mar 11, 2024	29.75	33.00	30.00	32.50	31.34	161,255
Mar 8, 2024	29.75	30.00	29.50	29.75	28.68	48,444
Mar 7, 2024	30.50	30.90	29.02	29.75	28.68	89,591
Mar 6, 2024	29.00	30.90	28.00	30.50	29.41	89,251
Mar 5, 2024	31.00	32.00	28.23	29.00	27.96	136,066
Mar 4, 2024	31.50	32.00	30.00	31.00	29.89	26,809
Mar 1, 2024	33.50	33.40	31.00	31.50	30.37	46,148
Feb 29, 2024	33.50	33.70	32.00	33.50	32.30	45,434
Feb 28, 2024	34.00	35.00	33.00	33.50	32.30	21,458
Feb 27, 2024	34.50	34.42	33.33	34.00	32.78	38,290
Feb 26, 2024	34.50	34.42	34.40	34.50	33.26	4,483
Feb 23, 2024	34.50	35.00	34.02	34.50	33.26	54,448
Feb 22, 2024	112.00 Dividend
Feb 22, 2024	34.50	35.00	34.02	34.50	33.26	24,989
Feb 21, 2024	35.00	36.00	34.00	35.00	32.67	41,620

BOUYF Bouygues SA

31.85

0.00%

BILN.L Billington Holdings Plc

490.00

0.00%

KIE.L Kier Group plc

154.00

+0.39%

BAB.L Babcock International Group PLC

640.00

-1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hercules Site Services Plc (HERC.L)

Related Tickers