Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	36.100	36.500	36.000	36.100	27.944	899,640
2023-06-29	35.850	36.473	35.350	36.150	27.983	696,677
2023-06-28	33.850	36.255	33.050	35.600	27.557	715,708
2023-06-27	34.050	34.950	33.500	33.750	26.125	676,902
2023-06-26	32.500	33.950	32.400	32.400	25.080	2,059,421
2023-06-23	33.250	33.700	31.050	33.200	25.699	1,721,878
2023-06-22	30.800	33.300	29.750	33.000	25.544	7,579,792
2023-06-21	31.000	31.000	30.450	30.450	23.570	455,548
2023-06-20	30.700	31.000	30.700	31.000	23.996	113,854
2023-06-19	31.000	31.850	30.700	30.700	23.764	875,192
2023-06-16	31.000	31.950	30.700	31.000	23.996	559,112
2023-06-15	32.000	32.450	31.100	31.100	24.074	246,527
2023-06-14	31.750	32.450	31.200	31.450	24.344	97,524
2023-06-13	32.400	32.750	31.000	31.000	23.996	434,597
2023-06-12	33.000	33.000	31.620	32.700	25.312	246,845
2023-06-09	32.950	33.500	32.900	33.000	25.544	137,591
2023-06-08	33.000	33.398	32.800	33.100	25.622	72,623
2023-06-07	33.000	33.350	32.600	33.150	25.660	870,325
2023-06-06	33.000	33.000	32.450	33.000	25.544	46,848
2023-06-05	32.600	33.000	32.350	32.550	25.196	282,232
2023-06-02	32.500	33.000	32.300	32.600	25.235	298,462
2023-06-01	32.200	32.550	31.500	32.350	25.041	718,783
2023-05-31	33.050	34.650	30.150	30.900	23.919	1,830,811
2023-05-30	33.850	34.200	33.500	33.600	26.009	136,630
2023-05-26	34.000	34.250	33.850	33.950	26.280	281,052
2023-05-25	34.000	34.650	33.950	34.000	26.318	70,710
2023-05-24	34.550	34.550	32.700	34.550	26.744	245,235
2023-05-23	33.850	34.050	33.590	34.000	26.318	715,258
2023-05-22	33.850	34.450	32.650	33.850	26.202	2,345,555
2023-05-19	32.750	33.950	32.250	33.600	26.009	477,926
2023-05-18	32.100	33.950	32.050	32.600	25.235	1,750,445
2023-05-17	32.800	33.000	32.079	32.100	24.848	1,048,310
2023-05-16	33.700	34.000	32.800	33.100	25.622	387,212
2023-05-15	34.950	35.450	33.200	33.850	26.202	226,914
2023-05-12	34.200	35.350	33.650	33.850	26.202	260,898
2023-05-11	34.350	34.950	33.700	33.850	26.202	231,761
2023-05-10	34.250	35.000	33.650	33.750	26.125	562,639
2023-05-09	33.000	34.121	32.275	34.000	26.318	2,364,727
2023-05-05	32.700	33.000	32.456	32.800	25.389	276,764
2023-05-04	32.400	32.950	31.850	32.650	25.273	269,145
2023-05-03	32.750	33.000	31.800	32.100	24.848	405,135
2023-05-02	32.600	33.000	31.000	32.650	25.273	201,309
2023-04-28	31.350	33.000	31.225	32.150	24.886	206,419
2023-04-27	31.800	32.450	31.350	31.350	24.267	1,057,539
2023-04-26	31.850	32.000	31.400	31.650	24.499	125,025
2023-04-25	32.000	33.000	31.750	32.000	24.770	439,501
2023-04-24	32.100	32.250	31.800	32.200	24.925	201,552
2023-04-21	32.600	33.000	32.200	32.300	25.002	255,786
2023-04-20	32.400	32.850	32.400	32.600	25.235	244,074
2023-04-19	32.500	32.695	32.083	32.500	25.157	270,752
2023-04-18	31.700	32.525	31.700	32.250	24.964	1,015,715
2023-04-17	31.500	31.760	30.400	31.650	24.499	451,822
2023-04-14	31.100	32.050	31.100	31.700	24.538	867,756
2023-04-13	31.450	31.450	30.300	31.000	23.996	801,064
2023-04-12	32.150	32.150	31.100	31.500	24.383	411,084
2023-04-11	31.500	31.500	31.000	31.500	24.383	593,661
2023-04-06	31.200	31.750	30.350	31.450	24.344	1,186,601
2023-04-05	32.350	32.350	30.463	30.500	23.609	1,492,783
2023-04-04	33.000	33.927	32.200	32.350	25.041	340,249
2023-04-03	33.400	33.650	32.850	32.850	25.428	342,858

← NewerPage 15 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.