Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.600	19.555	18.600	19.200	18.514	2,494,944
2026-07-29	19.080	20.200	18.920	19.480	18.784	4,059,789
2026-07-28	19.080	19.840	18.660	19.280	18.591	2,950,043
2026-07-27	18.620	19.200	18.580	18.920	18.244	2,379,474
2026-07-24	18.540	19.780	18.540	19.080	18.399	979,275
2026-07-23	18.800	19.820	18.800	19.000	18.321	1,546,680
2026-07-22	18.580	19.980	18.580	19.000	18.321	1,884,146
2026-07-21	20.000	20.000	18.700	18.760	18.090	2,577,460
2026-07-20	19.000	20.000	18.740	18.900	18.225	2,290,174
2026-07-17	19.000	19.900	18.700	19.000	18.321	2,043,201
2026-07-16	19.100	20.250	18.980	19.000	18.321	3,404,658
2026-07-15	19.320	20.300	19.200	19.380	18.688	1,110,588
2026-07-14	19.520	20.300	19.320	19.500	18.804	248,173
2026-07-13	20.300	20.300	19.300	19.500	18.804	290,731
2026-07-10	19.320	20.300	19.300	19.300	18.611	442,398
2026-07-09	19.620	20.300	19.320	19.400	18.707	11,009,213
2026-07-08	19.380	20.300	19.380	19.500	18.804	453,187
2026-07-07	20.450	20.450	19.480	20.000	19.286	280,798
2026-07-06	19.980	20.450	19.400	19.960	19.247	1,408,659
2026-07-03	20.450	20.450	19.652	20.000	19.286	383,842
2026-07-02	19.680	20.200	19.380	20.000	19.286	1,057,420
2026-07-01	20.400	21.450	19.720	19.800	19.093	2,315,883
2026-06-30	21.300	21.500	20.150	20.300	19.575	2,028,645
2026-06-29	21.950	21.950	19.980	21.000	20.250	988,196
2026-06-26	20.600	21.700	20.500	21.300	20.539	2,939,545
2026-06-25	20.100	21.750	20.000	20.500	19.768	1,516,652
2026-06-24	20.600	21.850	20.000	20.350	19.623	1,368,337
2026-06-23	21.950	21.950	20.100	21.000	20.250	1,521,305
2026-06-22	19.980	21.900	19.980	21.000	20.250	1,121,857
2026-06-19	20.950	21.600	20.000	20.850	20.105	2,369,726
2026-06-18	20.000	20.950	19.600	20.000	19.286	1,423,189
2026-06-17	20.350	20.600	19.160	20.600	19.864	1,855,067
2026-06-16	19.500	20.550	19.160	19.900	19.189	686,355
2026-06-15	19.160	20.900	19.140	19.400	18.707	746,678
2026-06-12	19.540	20.500	19.100	19.240	18.553	865,172
2026-06-11	19.500	19.500	19.100	19.380	18.688	148,815
2026-06-10	18.920	19.500	18.920	19.020	18.341	172,980
2026-06-09	18.980	19.480	18.980	19.200	18.514	248,746
2026-06-08	18.700	19.300	18.700	19.300	18.611	559,839
2026-06-05	19.740	19.800	18.900	19.000	18.321	791,571
2026-06-04	19.020	20.250	19.020	19.160	18.476	357,497
2026-06-03	19.200	20.450	19.160	19.180	18.495	828,687
2026-06-02	19.360	20.900	19.200	19.200	18.514	533,033
2026-06-01	20.950	20.950	19.200	19.400	18.707	485,326
2026-05-29	20.850	20.900	19.200	19.800	19.093	763,273
2026-05-28	19.260	20.950	19.200	19.500	18.804	681,475
2026-05-27	21.000	21.000	19.200	20.000	19.286	643,119
2026-05-26	19.600	20.500	19.220	19.700	18.996	829,334
2026-05-22	20.000	20.000	19.400	19.800	19.093	444,328
2026-05-21	20.200	20.950	19.440	19.900	19.189	371,812
2026-05-20	20.950	20.950	19.280	19.800	19.093	858,362
2026-05-19	20.150	20.900	19.220	19.900	19.189	468,624
2026-05-18	19.200	20.700	19.200	19.920	19.209	231,085
2026-05-15	19.600	20.300	19.240	19.900	19.189	424,877
2026-05-14	21.000	21.000	19.360	20.200	19.479	638,524
2026-05-13	19.760	20.750	19.260	19.780	19.074	427,523
2026-05-12	19.700	20.350	19.400	20.350	19.623	722,000
2026-05-11	19.900	19.900	19.440	19.860	19.151	776,640
2026-05-08	20.000	20.000	19.340	19.980	19.266	233,291
2026-05-07	20.050	20.050	19.200	19.600	18.900	537,625

← NewerPage 2 of 5 · 253 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.