Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	41.700	42.800	41.650	41.900	32.433	1,086,211
2023-01-05	41.150	42.400	41.150	42.050	32.550	1,696,839
2023-01-04	41.000	41.700	40.190	41.700	32.279	1,680,960
2023-01-03	39.500	40.950	39.500	40.250	31.156	1,003,188
2022-12-30	41.000	41.000	39.335	39.750	30.769	602,054
2022-12-29	40.000	40.750	39.149	39.700	30.731	834,710
2022-12-28	39.050	40.850	39.050	39.900	30.885	876,271
2022-12-23	39.400	40.950	38.668	39.400	30.498	147,223
2022-12-22	39.000	39.750	38.700	38.700	29.956	1,211,027
2022-12-21	38.000	40.900	38.000	39.200	30.343	1,694,669
2022-12-20	39.700	39.700	38.350	38.450	29.763	1,444,383
2022-12-19	40.750	40.950	39.200	39.550	30.614	1,499,464
2022-12-16	39.000	40.800	39.000	40.000	30.963	2,042,149
2022-12-15	39.750	40.400	39.300	39.950	30.924	1,761,244
2022-12-14	38.600	40.950	38.500	39.750	30.769	1,490,539
2022-12-13	38.000	39.000	38.000	38.600	29.879	6,272,038
2022-12-12	38.000	38.500	38.000	38.200	29.569	1,079,407
2022-12-09	38.500	38.500	38.100	38.500	29.802	573,091
2022-12-08	39.200	39.200	38.200	38.500	29.802	1,571,949
2022-12-07	40.000	40.000	38.800	38.850	29.453	5,501,020
2022-12-06	40.500	41.950	39.800	40.000	30.325	1,601,163
2022-12-05	40.700	41.950	40.350	40.350	30.590	1,608,320
2022-12-02	41.450	41.600	40.000	40.650	30.818	3,525,211
2022-12-01	42.500	42.500	41.232	41.550	31.500	1,493,580
2022-11-30	41.000	42.350	40.800	41.800	31.690	2,430,054
2022-11-29	42.650	42.850	41.100	41.100	31.159	2,137,671
2022-11-28	40.600	42.804	40.300	42.350	32.107	3,136,763
2022-11-25	40.600	40.600	40.400	40.550	30.742	5,560,479
2022-11-24	40.500	41.750	40.400	40.500	30.704	3,403,360
2022-11-23	40.350	40.562	40.282	40.500	30.704	1,728,288
2022-11-22	40.050	40.500	39.850	40.300	30.553	7,862,128
2022-11-21	40.050	40.500	39.900	40.200	30.477	1,744,105
2022-11-18	40.000	40.400	39.778	40.000	30.325	3,541,898
2022-11-17	39.900	40.450	39.500	40.000	30.325	2,105,124
2022-11-16	39.400	40.532	39.100	39.100	29.643	1,003,677
2022-11-15	43.800	43.800	39.320	40.000	30.325	13,969,374
2022-11-14	41.900	43.300	41.900	43.250	32.789	1,075,859
2022-11-11	41.300	42.912	40.800	42.550	32.258	548,965
2022-11-10	40.400	41.000	40.350	40.650	30.818	151,943
2022-11-09	40.600	41.000	39.900	39.900	30.249	463,568
2022-11-08	40.500	40.850	40.350	40.700	30.856	381,118
2022-11-07	39.000	41.100	38.850	40.150	30.439	4,109,773
2022-11-04	38.500	39.000	38.024	38.550	29.226	355,853
2022-11-03	38.100	38.950	37.385	38.200	28.961	821,210
2022-11-02	38.200	38.950	37.500	38.950	29.529	1,903,031
2022-11-01	38.500	39.000	37.800	37.800	28.657	966,354
2022-10-31	38.550	39.100	38.300	38.700	29.340	365,392
2022-10-28	39.100	39.750	38.400	38.800	29.415	313,155
2022-10-27	39.000	39.750	38.580	38.750	29.377	202,946
2022-10-26	38.050	39.450	38.050	38.500	29.188	302,668
2022-10-25	38.150	38.406	37.200	38.100	28.885	1,099,467
2022-10-24	37.450	38.000	37.050	37.450	28.392	1,158,066
2022-10-21	37.600	38.900	37.150	37.450	28.392	349,754
2022-10-20	38.600	38.800	37.446	37.550	28.468	730,120
2022-10-19	38.500	38.950	38.250	38.600	29.264	585,655
2022-10-18	38.500	39.550	38.500	38.700	29.340	875,743
2022-10-17	37.500	38.850	37.500	38.850	29.453	1,305,065
2022-10-14	37.500	39.300	37.500	37.800	28.657	821,202
2022-10-13	37.100	38.900	37.100	38.450	29.150	695,952
2022-10-12	39.000	39.400	37.450	37.450	28.392	1,733,580

← NewerPage 17 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.