Speedy Hire PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	37.750	38.176	37.650	37.650	32.958	808,187
2024-09-04	37.500	38.250	36.835	37.850	33.133	552,698
2024-09-03	37.950	38.350	37.900	38.250	33.483	771,048
2024-09-02	36.500	39.800	36.500	37.750	33.045	428,495
2024-08-30	37.050	39.800	37.050	38.000	33.264	664,172
2024-08-29	37.750	39.800	37.750	38.000	33.264	958,580
2024-08-28	38.000	39.750	37.338	37.900	33.176	303,613
2024-08-27	37.650	38.450	37.550	37.950	33.220	230,891
2024-08-23	37.600	38.100	37.600	37.850	33.133	197,853
2024-08-22	37.400	38.250	37.050	37.600	32.914	782,462
2024-08-21	37.250	37.993	37.250	37.500	32.826	128,919
2024-08-20	37.850	38.400	37.200	37.200	32.564	234,282
2024-08-19	38.150	38.400	37.950	38.000	33.264	199,986
2024-08-16	38.500	38.500	37.550	38.150	33.395	256,873
2024-08-15	38.500	38.500	37.650	38.150	33.395	190,207
2024-08-14	37.800	38.450	37.365	37.850	33.133	479,485
2024-08-13	37.650	38.000	37.400	37.400	32.739	403,819
2024-08-12	36.000	37.950	36.000	37.650	32.958	440,166
2024-08-09	37.700	37.950	36.100	36.100	31.601	186,355
2024-08-08	39.000	39.400	36.250	37.500	32.826	860,562
2024-08-07	39.000	40.522	38.250	39.500	33.001	1,006,936
2024-08-06	37.300	38.800	37.250	38.800	32.417	713,964
2024-08-05	37.550	38.450	35.186	37.300	31.163	3,869,389
2024-08-02	38.350	39.406	37.800	38.250	31.957	642,340
2024-08-01	39.150	39.800	38.300	38.300	31.999	406,930
2024-07-31	39.100	39.800	39.100	39.200	32.751	378,204
2024-07-30	39.500	39.750	39.000	39.200	32.751	228,899
2024-07-29	38.900	39.550	38.750	39.150	32.709	315,561
2024-07-26	38.800	39.000	38.713	39.000	32.584	676,300
2024-07-25	38.050	39.000	38.000	38.850	32.458	547,730
2024-07-24	38.600	38.600	37.962	38.100	31.832	3,295,647
2024-07-23	39.500	40.800	38.000	38.350	32.041	930,754
2024-07-22	40.050	40.850	39.201	39.400	32.918	1,323,144
2024-07-19	39.950	41.443	39.200	40.150	33.544	516,821
2024-07-18	39.600	40.850	38.550	40.000	33.419	567,557
2024-07-17	39.800	40.850	38.550	40.000	33.419	589,374
2024-07-16	39.400	39.900	38.850	39.800	33.252	496,160
2024-07-15	40.900	40.900	38.800	39.500	33.001	406,451
2024-07-12	40.000	41.000	38.270	39.150	32.709	1,571,025
2024-07-11	38.650	40.100	37.900	40.100	33.503	5,828,101
2024-07-10	37.500	38.406	36.500	38.150	31.874	1,610,928
2024-07-09	37.150	37.450	36.050	36.300	30.328	2,537,693
2024-07-08	37.000	38.050	36.550	37.150	31.038	908,032
2024-07-05	36.000	37.000	35.250	36.350	30.370	1,280,125
2024-07-04	36.500	36.500	35.000	35.750	29.868	3,411,098
2024-07-03	35.500	36.350	34.784	35.100	29.325	2,404,332
2024-07-02	34.500	35.200	34.050	35.000	29.242	1,559,176
2024-07-01	34.000	34.550	33.850	34.500	28.824	1,307,844
2024-06-28	33.750	34.000	33.370	34.000	28.406	341,732
2024-06-27	33.400	34.175	32.550	33.500	27.989	9,778,491
2024-06-26	33.350	34.500	32.624	32.800	27.404	1,191,586
2024-06-25	33.500	33.850	32.640	33.000	27.571	930,452
2024-06-24	33.000	34.400	33.000	33.500	27.989	2,676,205
2024-06-21	33.050	34.000	31.550	34.000	28.406	3,043,978
2024-06-20	30.800	35.000	30.450	32.800	27.404	4,800,349
2024-06-19	28.700	30.800	28.320	30.750	25.691	2,401,354
2024-06-18	28.600	29.000	28.200	28.600	23.895	1,033,225
2024-06-17	29.450	29.500	28.250	29.000	24.229	855,227
2024-06-14	28.500	28.900	28.050	28.250	23.602	888,211
2024-06-13	29.500	29.500	28.500	28.500	23.811	414,929

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0070 GBP
2025-12-11	0.0030 GBP
2025-08-07	0.0180 GBP
2024-12-05	0.0080 GBP
2024-08-08	0.0180 GBP
2023-12-07	0.0080 GBP
2023-08-10	0.0180 GBP
2022-12-08	0.0080 GBP
2022-08-11	0.0145 GBP
2021-12-09	0.0075 GBP
2021-08-12	0.0140 GBP
2019-12-05	0.0070 GBP
2019-07-04	0.0140 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.