Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	42.250	43.650	41.950	43.100	31.695	1,072,898
2022-07-14	43.950	44.000	41.750	41.750	30.703	1,427,765
2022-07-13	45.500	45.800	43.950	43.950	32.320	965,113
2022-07-12	44.600	45.450	44.463	45.250	33.277	871,528
2022-07-11	44.300	45.200	43.990	44.400	32.651	755,033
2022-07-08	43.800	44.600	43.050	44.450	32.688	766,750
2022-07-07	42.500	43.300	41.700	43.050	31.659	4,475,081
2022-07-06	42.300	42.650	42.050	42.200	31.034	1,498,973
2022-07-05	42.850	43.125	41.650	41.750	30.703	1,003,670
2022-07-04	43.550	43.950	42.650	42.850	31.512	747,629
2022-07-01	43.700	43.950	42.900	43.300	31.842	522,389
2022-06-30	43.200	43.500	41.890	43.350	31.879	1,369,033
2022-06-29	44.000	44.200	42.700	43.250	31.806	1,048,607
2022-06-28	43.750	44.500	42.700	44.000	32.357	1,697,733
2022-06-27	43.200	44.362	42.900	43.750	32.173	1,986,207
2022-06-24	43.600	44.045	42.718	43.000	31.622	1,822,413
2022-06-23	44.950	45.200	43.850	43.850	32.247	1,004,378
2022-06-22	45.000	45.350	43.650	44.950	33.056	1,416,142
2022-06-21	47.100	47.100	45.000	45.050	33.129	1,213,202
2022-06-20	46.800	47.020	46.100	46.150	33.938	970,821
2022-06-17	45.400	46.900	44.450	46.900	34.490	1,553,020
2022-06-16	46.000	46.000	44.250	44.800	32.946	1,215,294
2022-06-15	44.500	45.740	44.150	45.150	33.203	1,175,618
2022-06-14	46.000	46.700	44.600	44.600	32.798	1,338,251
2022-06-13	48.000	48.778	46.000	46.000	33.828	835,487
2022-06-10	49.700	49.700	48.350	48.500	35.667	1,170,331
2022-06-09	50.000	50.000	49.100	49.200	36.181	1,444,024
2022-06-08	49.200	50.400	48.000	49.850	36.659	2,422,743
2022-06-07	47.800	48.814	47.738	48.300	35.519	6,596,163
2022-06-06	47.500	48.550	47.250	48.000	35.299	2,353,828
2022-06-01	46.950	48.100	46.700	47.000	34.563	1,561,198
2022-05-31	47.950	47.950	46.900	47.000	34.563	3,784,944
2022-05-30	46.500	48.298	46.416	47.700	35.078	5,843,983
2022-05-27	46.000	46.500	45.378	45.800	33.681	2,336,331
2022-05-26	44.000	45.950	44.000	45.950	33.791	952,675
2022-05-25	44.500	45.200	44.050	44.950	33.056	1,066,462
2022-05-24	44.700	45.850	44.700	44.800	32.946	686,866
2022-05-23	45.800	46.900	45.600	46.500	34.196	1,202,471
2022-05-20	45.600	46.400	45.581	45.900	33.755	1,490,861
2022-05-19	46.700	48.953	45.100	45.100	33.166	2,486,499
2022-05-18	50.500	50.500	47.000	47.000	34.563	954,212
2022-05-17	47.000	49.500	46.852	49.000	36.034	1,875,718
2022-05-16	47.050	47.950	46.514	46.750	34.380	515,860
2022-05-13	45.950	47.950	45.950	47.250	34.747	742,028
2022-05-12	46.300	47.160	45.500	45.950	33.791	1,818,562
2022-05-11	47.000	48.250	46.903	47.550	34.968	754,386
2022-05-10	48.200	48.750	47.600	47.600	35.005	502,432
2022-05-09	49.100	50.400	48.000	48.150	35.409	779,745
2022-05-06	49.500	50.800	48.450	49.300	36.255	1,482,361
2022-05-05	50.600	51.200	49.650	49.650	36.512	1,705,754
2022-05-04	51.000	52.000	50.200	50.200	36.917	933,002
2022-05-03	51.900	52.300	50.800	51.500	37.873	2,067,566
2022-04-29	50.000	51.908	50.000	51.900	38.167	2,388,671
2022-04-28	50.400	51.800	50.400	50.900	37.431	2,339,690
2022-04-27	51.000	51.100	49.572	50.300	36.990	1,064,572
2022-04-26	50.800	51.916	50.800	51.600	37.946	1,144,715
2022-04-25	51.000	51.571	50.200	50.800	37.358	539,397
2022-04-22	52.100	52.300	51.000	51.800	38.093	932,451
2022-04-21	50.800	52.600	50.800	51.500	37.873	1,081,764
2022-04-20	50.400	51.632	50.200	50.700	37.284	733,286

← NewerPage 19 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.