Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	35.400	35.850	34.208	34.600	28.154	397,396
2023-09-22	34.500	35.950	34.050	34.050	27.707	702,407
2023-09-21	34.350	35.950	34.350	34.600	28.154	132,703
2023-09-20	34.850	35.900	34.676	35.000	28.480	116,489
2023-09-19	35.000	35.950	34.400	35.000	28.480	35,178
2023-09-18	34.300	35.950	34.050	35.000	28.480	192,330
2023-09-15	34.750	35.950	34.350	34.650	28.195	428,996
2023-09-14	34.800	35.950	34.431	34.750	28.276	4,162,512
2023-09-13	34.900	35.900	34.800	34.900	28.398	31,503
2023-09-12	35.000	35.600	34.835	35.000	28.480	63,959
2023-09-11	34.700	35.450	34.516	34.700	28.236	321,896
2023-09-08	35.000	36.050	34.450	34.450	28.032	717,478
2023-09-07	35.000	35.000	34.405	35.000	28.480	107,259
2023-09-06	34.950	35.000	34.185	34.700	28.236	24,749
2023-09-05	34.500	35.000	33.776	34.900	28.398	206,797
2023-09-04	35.000	35.000	33.250	34.150	27.788	68,608
2023-09-01	34.950	35.400	34.050	35.400	28.805	71,463
2023-08-31	34.500	35.000	33.700	35.000	28.480	279,182
2023-08-30	34.300	34.800	33.446	34.450	28.032	174,782
2023-08-29	33.600	34.000	33.450	34.000	27.666	2,110,807
2023-08-25	33.500	33.950	33.000	33.000	26.852	277,632
2023-08-24	33.350	33.950	33.350	33.350	27.137	166,110
2023-08-23	33.250	33.650	33.000	33.350	27.137	4,024,428
2023-08-22	33.300	33.900	33.000	33.200	27.015	167,133
2023-08-21	33.000	33.905	33.000	33.400	27.178	91,472
2023-08-18	33.200	33.800	33.050	33.050	26.893	371,143
2023-08-17	35.100	35.100	31.500	33.000	26.852	811,252
2023-08-16	34.400	36.000	34.000	34.000	27.666	128,754
2023-08-15	34.500	36.550	34.300	34.550	28.114	158,933
2023-08-14	35.200	36.750	34.200	34.400	27.992	360,340
2023-08-11	36.000	37.000	35.000	35.000	28.480	321,476
2023-08-10	35.950	35.950	34.250	35.100	28.561	456,886
2023-08-09	37.100	37.750	36.500	36.950	28.602	904,558
2023-08-08	37.050	37.750	36.600	36.800	28.486	183,266
2023-08-07	37.000	37.487	36.700	37.000	28.641	774,445
2023-08-04	37.000	37.200	36.700	37.000	28.641	829,823
2023-08-03	36.900	37.750	36.800	36.900	28.563	492,305
2023-08-02	37.000	37.300	36.890	37.000	28.641	176,448
2023-08-01	36.900	37.700	36.717	36.900	28.563	1,375,912
2023-07-31	36.950	37.450	36.800	36.800	28.486	2,334,013
2023-07-28	37.000	37.200	36.650	36.750	28.447	1,175,162
2023-07-27	37.300	37.850	36.750	36.750	28.447	572,995
2023-07-26	37.500	37.900	37.000	37.500	29.028	688,111
2023-07-25	37.150	37.950	37.000	37.000	28.641	206,984
2023-07-24	36.800	37.850	36.800	37.500	29.028	235,756
2023-07-21	37.250	37.950	36.750	36.800	28.486	299,404
2023-07-20	37.700	38.000	36.650	37.500	29.028	682,484
2023-07-19	37.450	37.750	36.789	36.900	28.563	926,747
2023-07-18	37.450	37.550	36.750	37.450	28.989	100,617
2023-07-17	37.000	37.550	36.550	36.850	28.524	161,796
2023-07-14	36.600	37.144	36.400	36.900	28.563	186,895
2023-07-13	37.400	37.750	36.650	36.800	28.486	644,524
2023-07-12	36.950	37.400	36.050	36.600	28.331	402,371
2023-07-11	35.850	37.750	35.300	37.000	28.641	747,665
2023-07-10	34.200	35.950	34.200	34.850	26.976	210,032
2023-07-07	35.000	35.800	34.200	34.400	26.628	2,163,927
2023-07-06	36.000	36.900	34.246	34.350	26.589	687,861
2023-07-05	36.000	36.950	35.700	36.000	27.866	200,279
2023-07-04	36.000	36.950	35.550	35.700	27.634	780,330
2023-07-03	36.150	36.500	35.376	36.200	28.021	4,392,334

← NewerPage 14 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.