Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	39.000	39.000	38.235	38.650	29.302	534,003
2022-10-10	38.800	39.500	38.421	38.450	29.150	792,520
2022-10-07	39.700	39.950	38.300	38.650	29.302	341,306
2022-10-06	40.000	40.000	38.800	39.400	29.870	591,124
2022-10-05	39.750	39.950	38.500	39.000	29.567	673,515
2022-10-04	38.600	39.350	38.000	38.750	29.377	613,654
2022-10-03	38.250	38.850	37.130	38.250	28.998	1,322,218
2022-09-30	36.750	37.500	36.000	37.000	28.051	819,686
2022-09-29	35.500	37.050	35.500	36.000	27.293	1,685,950
2022-09-28	37.800	37.951	35.530	36.250	27.482	2,126,157
2022-09-27	38.700	39.026	37.050	37.050	28.089	727,365
2022-09-26	39.250	39.250	37.500	37.500	28.430	875,211
2022-09-23	39.550	40.000	38.200	38.600	29.264	1,002,275
2022-09-22	38.150	39.600	38.100	38.900	29.491	4,727,588
2022-09-21	38.550	38.950	38.068	38.250	28.998	522,033
2022-09-20	41.000	41.000	37.500	37.500	28.430	846,015
2022-09-16	39.350	41.000	38.195	41.000	31.083	1,683,035
2022-09-15	39.350	39.436	38.600	38.600	29.264	358,529
2022-09-14	39.350	39.770	37.800	38.200	28.961	622,711
2022-09-13	41.050	41.800	39.020	39.250	29.757	1,401,315
2022-09-12	38.635	41.200	38.365	41.150	31.197	2,604,923
2022-09-09	38.600	39.200	38.450	38.700	29.340	1,786,468
2022-09-08	40.500	40.900	38.400	38.750	29.377	1,041,464
2022-09-07	39.700	40.950	39.427	39.500	29.946	531,511
2022-09-06	39.050	40.050	38.400	38.750	29.377	673,831
2022-09-05	39.000	39.800	38.550	38.600	29.264	502,419
2022-09-02	38.250	39.200	38.250	38.550	29.226	694,536
2022-09-01	40.750	41.500	38.250	38.250	28.998	546,098
2022-08-31	41.200	42.200	40.500	41.000	31.083	219,814
2022-08-30	42.200	43.250	40.500	41.000	31.083	538,377
2022-08-26	42.300	43.100	42.050	42.050	31.879	228,239
2022-08-25	42.500	43.150	42.500	42.500	32.220	405,690
2022-08-24	42.900	43.000	42.000	42.800	32.448	284,876
2022-08-23	42.650	43.750	41.770	42.450	32.183	875,188
2022-08-22	43.900	44.439	42.640	42.850	32.486	589,491
2022-08-19	44.250	44.865	44.000	44.000	33.358	725,089
2022-08-18	45.500	45.975	43.175	44.450	33.699	743,884
2022-08-17	46.400	47.950	45.500	45.500	34.495	437,193
2022-08-16	46.950	48.070	46.775	46.900	35.556	421,163
2022-08-15	47.450	48.400	46.492	47.200	35.784	236,099
2022-08-12	47.500	47.950	46.582	47.750	36.201	362,382
2022-08-11	46.250	48.200	46.250	47.900	36.314	455,205
2022-08-10	45.500	48.600	45.500	48.350	35.556	414,640
2022-08-09	46.700	47.450	46.050	46.400	34.122	302,360
2022-08-08	47.100	47.950	46.070	46.500	34.196	317,823
2022-08-05	46.950	47.200	46.325	46.700	34.343	510,764
2022-08-04	47.000	47.000	46.000	46.550	34.233	585,307
2022-08-03	46.050	47.700	45.850	46.000	33.828	290,156
2022-08-02	47.100	47.100	45.850	46.000	33.828	472,050
2022-08-01	48.200	48.200	46.450	47.150	34.674	559,527
2022-07-29	46.000	47.300	46.000	46.950	34.527	770,606
2022-07-28	45.500	46.227	45.500	46.000	33.828	458,318
2022-07-27	44.300	45.850	44.285	45.500	33.460	320,800
2022-07-26	46.150	46.950	44.200	44.200	32.504	488,057
2022-07-25	45.850	46.900	45.625	45.750	33.644	289,532
2022-07-22	46.000	46.650	45.950	46.000	33.828	491,285
2022-07-21	45.150	45.950	44.525	45.650	33.571	433,385
2022-07-20	43.200	45.450	43.200	44.950	33.056	522,996
2022-07-19	44.050	44.900	43.350	44.000	32.357	1,334,301
2022-07-18	43.700	45.580	43.501	44.350	32.615	1,081,765

← NewerPage 18 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.