Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	25.000	25.950	23.550	25.000	20.887	961,654
2024-03-13	25.500	26.400	25.000	25.000	20.887	722,041
2024-03-12	25.700	26.550	25.100	25.200	21.054	227,172
2024-03-11	26.150	27.350	25.100	25.500	21.305	621,673
2024-03-08	26.000	26.900	25.200	25.550	21.346	378,703
2024-03-07	25.950	26.730	25.950	26.050	21.764	607,230
2024-03-06	26.000	26.650	25.350	26.150	21.848	208,241
2024-03-05	26.300	26.700	25.700	25.900	21.639	713,269
2024-03-04	27.000	28.283	26.500	26.500	22.140	230,340
2024-03-01	26.700	27.650	26.655	27.050	22.600	299,404
2024-02-29	26.850	27.200	26.600	26.600	22.224	371,229
2024-02-28	27.450	28.200	26.650	26.850	22.433	161,573
2024-02-27	27.600	27.600	26.600	26.700	22.307	693,743
2024-02-26	28.000	29.100	27.250	27.250	22.767	259,833
2024-02-23	28.400	29.150	27.500	28.250	23.602	429,641
2024-02-22	28.200	28.913	27.450	27.550	23.017	532,287
2024-02-21	28.650	29.000	27.550	28.300	23.644	828,104
2024-02-20	28.400	29.000	27.800	28.500	23.811	457,657
2024-02-19	27.400	28.700	26.980	28.400	23.728	1,720,865
2024-02-16	27.200	28.000	26.700	26.800	22.391	770,811
2024-02-15	27.250	28.000	26.200	27.100	22.641	810,729
2024-02-14	26.250	26.893	25.950	26.550	22.182	3,566,852
2024-02-13	26.400	27.950	25.800	26.150	21.848	890,896
2024-02-12	26.600	26.600	26.000	26.200	21.890	670,841
2024-02-09	26.500	26.500	26.075	26.200	21.890	2,835,443
2024-02-08	26.100	27.375	25.800	26.300	21.973	3,782,652
2024-02-07	27.900	27.900	25.650	25.650	21.430	1,170,716
2024-02-06	28.350	28.800	25.900	27.050	22.600	1,026,613
2024-02-05	28.800	29.000	28.350	28.350	23.686	6,774,646
2024-02-02	28.800	29.950	28.500	28.800	24.062	5,551,244
2024-02-01	28.500	30.000	28.400	28.550	23.853	10,702,196
2024-01-31	29.550	29.900	28.200	28.200	23.561	1,879,839
2024-01-30	31.250	32.000	28.700	29.500	24.647	7,063,519
2024-01-29	36.000	36.000	35.400	36.000	30.077	469,895
2024-01-26	35.650	36.785	35.550	35.600	29.743	1,095,273
2024-01-25	36.000	36.000	35.000	35.550	29.701	446,697
2024-01-24	34.400	36.300	34.100	35.200	29.409	638,018
2024-01-23	34.200	34.800	34.000	34.300	28.657	313,102
2024-01-22	33.500	34.200	33.500	34.150	28.532	2,704,166
2024-01-19	33.950	34.300	33.200	33.950	28.365	588,085
2024-01-18	33.200	34.150	33.000	33.050	27.613	135,030
2024-01-17	33.000	33.950	32.800	33.450	27.947	271,477
2024-01-16	34.300	34.300	33.200	33.200	27.738	183,111
2024-01-15	34.000	34.300	33.446	33.900	28.323	2,109,862
2024-01-12	33.050	34.300	33.050	33.500	27.989	787,592
2024-01-11	34.000	34.000	33.103	33.900	28.323	1,361,174
2024-01-10	33.000	34.450	32.200	33.400	27.905	183,870
2024-01-09	32.585	32.585	31.900	32.000	26.735	327,961
2024-01-08	33.750	34.450	32.800	32.800	27.404	457,683
2024-01-05	33.300	34.000	33.050	34.000	28.406	346,324
2024-01-04	33.800	33.800	32.650	33.000	27.571	267,490
2024-01-03	33.650	33.800	32.850	33.350	27.863	141,842
2024-01-02	32.000	33.800	32.000	33.650	28.114	253,282
2023-12-29	32.800	33.600	32.800	32.900	27.487	191,295
2023-12-28	33.400	33.600	32.400	33.250	27.780	210,443
2023-12-27	32.400	33.600	32.400	33.050	27.613	176,737
2023-12-22	32.000	32.100	32.000	32.000	26.735	523,141
2023-12-21	31.600	32.950	31.600	32.250	26.944	180,439
2023-12-20	31.400	33.650	30.613	32.400	27.070	989,033
2023-12-19	31.900	31.900	30.250	31.100	25.983	103,871

← NewerPage 12 of 22 · 1,269 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.