Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	31.900	31.900	30.050	31.400	26.234	385,388
2023-12-15	31.000	31.900	30.500	31.000	25.900	2,285,114
2023-12-14	30.200	30.950	29.900	30.700	25.649	148,960
2023-12-13	31.900	31.900	29.850	30.000	25.064	192,565
2023-12-12	31.900	31.900	30.650	31.000	25.900	124,000
2023-12-11	30.500	31.850	30.500	30.800	25.733	138,165
2023-12-08	31.900	31.900	30.050	30.750	25.691	860,171
2023-12-07	31.000	31.500	30.400	31.100	25.983	1,475,271
2023-12-06	31.250	31.450	30.450	30.700	24.981	373,184
2023-12-05	31.900	31.900	31.000	31.250	25.428	218,664
2023-12-04	30.200	31.850	30.200	30.850	25.103	632,983
2023-12-01	32.500	34.350	29.922	30.200	24.574	745,674
2023-11-30	33.450	34.000	31.550	31.550	25.672	1,562,222
2023-11-29	33.950	34.310	33.400	33.800	27.503	5,855,016
2023-11-28	34.050	34.950	33.500	33.500	27.259	1,182,837
2023-11-27	33.750	34.950	33.750	33.750	27.463	2,107,829
2023-11-24	34.100	34.650	33.800	34.100	27.747	132,218
2023-11-23	34.000	34.550	33.500	34.100	27.747	2,110,106
2023-11-22	34.000	34.700	31.224	34.000	27.666	1,128,349
2023-11-21	37.850	38.000	35.750	35.750	29.090	395,771
2023-11-20	38.000	38.200	36.500	37.800	30.758	910,030
2023-11-17	35.500	38.950	33.300	36.900	30.026	1,014,558
2023-11-16	34.950	35.550	33.202	35.550	28.927	197,952
2023-11-15	34.050	34.950	34.050	34.700	28.236	475,550
2023-11-14	30.950	34.700	29.200	34.700	28.236	2,922,633
2023-11-13	29.250	30.800	29.111	29.800	24.248	450,568
2023-11-10	30.800	30.800	28.700	29.300	23.842	916,363
2023-11-09	30.750	30.750	28.550	30.000	24.411	173,925
2023-11-08	30.050	30.750	28.550	29.350	23.882	383,303
2023-11-07	30.800	30.800	28.810	30.000	24.411	241,338
2023-11-06	30.000	30.800	28.550	30.550	24.859	162,868
2023-11-03	30.100	30.650	29.050	30.000	24.411	929,430
2023-11-02	30.100	30.100	28.550	29.400	23.923	2,634,993
2023-11-01	30.450	30.450	28.550	29.000	23.598	230,465
2023-10-31	29.950	30.450	28.950	30.250	24.615	2,556,135
2023-10-30	28.800	30.450	28.050	29.800	24.248	445,563
2023-10-27	28.200	29.000	27.050	28.500	23.191	930,391
2023-10-26	29.050	29.950	26.000	27.750	22.580	3,237,797
2023-10-25	30.650	32.550	28.800	28.800	23.435	560,030
2023-10-24	31.250	32.650	30.550	30.600	24.899	299,548
2023-10-23	31.550	32.650	31.400	31.400	25.550	279,219
2023-10-20	32.850	32.850	31.178	32.850	26.730	1,393,968
2023-10-19	31.950	32.650	31.150	31.850	25.917	62,532
2023-10-18	31.500	31.950	31.360	31.950	25.998	83,551
2023-10-17	32.000	32.000	31.500	31.700	25.795	195,833
2023-10-16	31.450	31.950	31.100	31.800	25.876	216,041
2023-10-13	31.500	31.950	31.220	31.500	25.632	223,998
2023-10-12	31.050	32.050	31.050	31.550	25.672	2,227,913
2023-10-11	31.950	31.950	31.050	31.950	25.998	74,467
2023-10-10	32.650	32.650	31.050	31.900	25.957	514,999
2023-10-09	31.350	32.650	31.300	31.300	25.469	113,472
2023-10-06	31.500	32.650	31.150	31.150	25.347	296,266
2023-10-05	31.650	32.150	30.800	30.800	25.062	126,379
2023-10-04	31.900	33.100	31.300	31.300	25.469	227,515
2023-10-03	32.000	32.950	31.690	32.650	26.568	404,684
2023-10-02	32.300	32.950	31.600	31.950	25.998	166,218
2023-09-29	32.050	33.750	31.625	31.950	25.998	515,470
2023-09-28	35.000	35.000	32.154	32.350	26.323	694,854
2023-09-27	34.250	35.850	34.050	34.250	27.869	92,368
2023-09-26	34.500	35.850	34.158	34.500	28.073	170,543

← NewerPage 13 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.