Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	34.050	34.250	33.650	33.650	26.047	174,465
2023-03-30	33.000	34.100	32.900	33.700	26.086	283,778
2023-03-29	33.500	33.595	33.000	33.000	25.544	188,087
2023-03-28	33.550	33.700	33.050	33.300	25.776	190,805
2023-03-27	33.450	34.050	33.337	33.650	26.047	834,700
2023-03-24	33.450	33.900	32.900	33.250	25.738	394,138
2023-03-23	34.000	34.000	33.400	33.500	25.931	365,605
2023-03-22	33.950	34.300	33.450	33.450	25.893	278,631
2023-03-21	33.900	34.400	33.700	33.800	26.164	341,663
2023-03-20	34.000	34.950	33.200	33.800	26.164	742,150
2023-03-17	34.000	34.200	33.450	34.150	26.434	1,486,670
2023-03-16	33.750	34.200	33.550	34.100	26.396	558,899
2023-03-15	34.400	34.950	33.400	33.550	25.970	463,609
2023-03-14	34.000	34.950	33.500	34.250	26.512	692,621
2023-03-13	35.050	35.950	32.092	33.900	26.241	993,382
2023-03-10	35.800	36.000	34.752	35.050	27.131	660,369
2023-03-09	36.600	37.950	35.750	35.800	27.712	233,339
2023-03-08	36.500	37.650	36.440	36.750	28.447	1,051,779
2023-03-07	37.950	38.450	36.500	36.700	28.408	732,319
2023-03-06	37.750	37.950	37.170	37.900	29.337	856,058
2023-03-03	37.600	37.650	37.235	37.400	28.950	1,223,660
2023-03-02	37.300	37.950	36.850	37.000	28.641	880,153
2023-03-01	37.000	37.400	36.850	37.050	28.679	1,642,730
2023-02-28	37.300	37.300	36.262	37.000	28.641	2,595,093
2023-02-27	37.600	38.451	37.300	37.300	28.873	176,984
2023-02-24	37.800	38.788	37.450	37.450	28.989	970,847
2023-02-23	39.000	39.000	37.331	38.000	29.415	1,564,784
2023-02-22	39.000	39.000	37.350	37.350	28.911	5,796,687
2023-02-21	38.750	39.200	37.600	37.850	29.298	1,750,814
2023-02-20	38.500	39.200	37.870	38.950	30.150	1,131,959
2023-02-17	38.000	39.000	38.000	38.450	29.763	915,901
2023-02-16	37.500	38.950	37.500	38.650	29.918	662,466
2023-02-15	37.800	38.200	37.500	38.000	29.415	1,442,434
2023-02-14	38.150	38.950	37.600	37.750	29.221	381,231
2023-02-13	39.000	39.000	37.500	38.000	29.415	751,417
2023-02-10	37.500	38.350	37.424	37.500	29.028	2,006,377
2023-02-09	38.000	38.847	36.940	37.700	29.182	4,463,413
2023-02-08	38.600	39.000	35.890	37.000	28.641	23,884,883
2023-02-07	42.900	43.450	41.570	42.000	32.511	497,664
2023-02-06	41.650	43.200	41.100	43.200	33.440	1,083,829
2023-02-03	41.500	41.700	40.900	41.650	32.240	547,148
2023-02-02	41.100	41.500	40.850	41.200	31.892	342,241
2023-02-01	41.500	41.500	40.250	40.800	31.582	683,137
2023-01-31	41.250	41.450	40.100	40.150	31.079	922,603
2023-01-30	41.050	41.200	40.700	40.850	31.621	508,269
2023-01-27	40.650	41.350	40.170	41.350	32.008	581,004
2023-01-26	39.050	40.800	38.900	40.300	31.195	1,087,956
2023-01-25	39.950	40.300	39.050	39.050	30.227	812,405
2023-01-24	39.600	40.046	39.430	39.800	30.808	619,389
2023-01-23	39.750	40.743	39.300	39.650	30.692	851,937
2023-01-20	39.950	40.750	39.700	39.700	30.731	705,180
2023-01-19	38.400	40.000	38.400	39.900	30.885	1,066,930
2023-01-18	39.850	40.117	38.600	38.700	29.956	507,182
2023-01-17	39.000	40.950	37.700	38.550	29.840	1,203,539
2023-01-16	39.700	40.950	39.150	39.250	30.382	585,286
2023-01-13	41.000	42.097	39.506	39.700	30.731	1,133,124
2023-01-12	42.100	42.800	41.600	41.700	32.279	413,673
2023-01-11	41.700	42.200	41.400	42.000	32.511	1,001,172
2023-01-10	41.500	41.950	41.500	41.900	32.433	419,742
2023-01-09	42.600	42.600	41.700	41.750	32.317	1,271,779

← NewerPage 16 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.