Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	28.550	28.950	28.050	28.550	23.853	433,719
2024-06-11	29.000	29.300	28.620	29.000	24.229	1,105,538
2024-06-10	28.100	29.350	27.900	28.900	24.145	11,924,221
2024-06-07	27.550	28.200	27.500	27.650	23.101	161,818
2024-06-06	28.000	28.000	27.750	27.900	23.310	972,237
2024-06-05	27.950	28.050	27.500	27.850	23.268	597,897
2024-06-04	27.700	27.950	27.450	27.600	23.059	792,678
2024-06-03	28.000	28.000	27.500	27.800	23.226	1,185,808
2024-05-31	27.500	27.950	27.365	27.750	23.185	646,176
2024-05-30	27.000	27.750	26.850	27.500	22.976	2,777,715
2024-05-29	28.200	28.200	26.910	27.400	22.892	1,814,860
2024-05-28	27.950	28.250	27.900	28.050	23.435	619,508
2024-05-24	28.000	28.500	27.450	27.850	23.268	762,214
2024-05-23	27.850	28.350	27.450	28.000	23.393	940,864
2024-05-22	28.000	28.200	27.550	27.800	23.226	570,075
2024-05-21	28.500	28.500	27.600	28.000	23.393	2,781,230
2024-05-20	28.650	28.800	28.050	28.300	23.644	1,260,129
2024-05-17	28.400	28.700	27.595	28.400	23.728	334,626
2024-05-16	28.000	28.500	27.600	27.750	23.185	989,271
2024-05-15	27.800	28.250	27.319	28.000	23.393	998,951
2024-05-14	27.400	27.725	26.400	27.400	22.892	4,339,797
2024-05-13	29.300	29.850	25.853	27.500	22.976	2,502,445
2024-05-10	30.350	30.842	28.900	29.100	24.312	2,512,898
2024-05-09	28.750	30.450	28.750	30.350	25.357	1,521,229
2024-05-08	28.800	29.250	28.596	28.750	24.020	875,256
2024-05-07	28.300	28.700	27.830	28.500	23.811	9,471,490
2024-05-03	28.000	28.250	27.300	27.750	23.185	553,998
2024-05-02	27.850	27.950	27.275	27.500	22.976	528,041
2024-05-01	27.600	27.900	27.030	27.200	22.725	349,838
2024-04-30	27.900	28.016	27.500	27.650	23.101	551,678
2024-04-29	27.950	28.000	27.500	27.750	23.185	774,377
2024-04-26	26.550	27.950	26.450	27.800	23.226	373,067
2024-04-25	27.400	27.950	26.500	26.550	22.182	558,467
2024-04-24	27.000	27.950	26.700	27.450	22.934	1,201,014
2024-04-23	25.750	27.100	25.750	26.800	22.391	1,703,413
2024-04-22	23.700	25.850	23.450	25.850	21.597	21,226,514
2024-04-19	23.850	24.000	23.250	24.000	20.052	8,245,907
2024-04-18	24.200	24.400	23.650	23.650	19.759	549,966
2024-04-17	24.750	24.900	24.200	24.200	20.219	997,951
2024-04-16	25.000	25.450	24.440	24.700	20.636	1,140,896
2024-04-15	25.200	25.650	25.000	25.100	20.971	1,015,904
2024-04-12	24.950	25.950	24.950	25.200	21.054	500,457
2024-04-11	25.500	25.950	24.550	25.000	20.887	1,372,132
2024-04-10	24.500	26.000	22.500	25.750	21.514	10,043,007
2024-04-09	25.700	25.900	25.250	25.350	21.179	841,801
2024-04-08	25.500	25.900	25.263	25.800	21.555	641,358
2024-04-05	25.400	25.750	25.250	25.500	21.305	446,060
2024-04-04	25.750	25.750	25.160	25.500	21.305	1,182,219
2024-04-03	25.000	25.750	24.800	25.000	20.887	849,639
2024-04-02	25.250	25.750	24.500	24.950	20.845	900,254
2024-03-28	25.000	25.900	24.500	25.400	21.221	2,262,519
2024-03-27	24.000	25.000	23.750	25.000	20.887	1,239,528
2024-03-26	24.400	25.350	23.650	24.000	20.052	457,980
2024-03-25	25.000	25.300	24.200	24.400	20.386	236,399
2024-03-22	24.600	25.350	23.790	24.050	20.093	1,650,297
2024-03-21	25.000	25.350	24.500	24.500	20.469	414,463
2024-03-20	25.000	25.350	24.550	24.550	20.511	245,469
2024-03-19	25.100	25.540	24.500	25.000	20.887	1,295,161
2024-03-18	23.900	25.350	23.900	24.500	20.469	820,281
2024-03-15	25.000	25.350	23.400	23.400	19.550	7,185,560

← NewerPage 11 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.