Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	50.500	51.200	50.200	50.200	36.917	1,063,450
2022-04-14	51.700	51.830	51.200	51.200	37.652	1,110,289
2022-04-13	51.200	51.800	51.000	51.600	37.946	1,712,087
2022-04-12	51.300	51.900	50.900	51.100	37.579	3,882,036
2022-04-11	52.000	52.000	50.600	51.400	37.799	1,084,010
2022-04-08	51.000	51.900	49.999	51.000	37.505	4,420,664
2022-04-07	51.000	51.600	49.801	50.000	36.770	1,803,046
2022-04-06	53.000	53.000	50.500	50.700	37.284	1,900,148
2022-04-05	53.100	53.686	52.100	52.700	38.755	6,312,358
2022-04-04	52.900	53.188	51.901	52.700	38.755	438,237
2022-04-01	54.100	54.188	52.700	52.700	38.755	1,097,609
2022-03-31	53.700	54.600	53.700	54.100	39.785	1,345,276
2022-03-30	53.600	54.200	53.100	53.500	39.343	1,001,563
2022-03-29	52.000	53.827	52.000	53.700	39.491	2,060,774
2022-03-28	52.200	53.000	52.100	52.300	38.461	725,632
2022-03-25	52.000	52.800	51.700	52.700	38.755	479,882
2022-03-24	51.400	52.600	51.400	52.100	38.314	554,094
2022-03-23	51.700	52.400	51.500	52.000	38.240	2,682,443
2022-03-22	52.200	52.500	51.600	52.000	38.240	1,653,034
2022-03-21	53.000	53.000	51.400	52.400	38.535	817,355
2022-03-18	52.400	53.100	51.500	51.900	38.167	1,267,380
2022-03-17	52.300	53.000	51.800	52.400	38.535	1,099,288
2022-03-16	51.000	52.300	51.000	51.700	38.020	841,251
2022-03-15	51.500	52.300	51.000	51.200	37.652	589,085
2022-03-14	50.700	52.600	50.523	51.800	38.093	5,525,666
2022-03-11	51.200	51.800	50.500	50.500	37.137	1,081,278
2022-03-10	50.600	51.200	50.300	50.600	37.211	898,137
2022-03-09	48.000	50.800	47.900	50.500	37.137	3,399,569
2022-03-08	47.000	48.050	46.650	47.900	35.225	10,549,775
2022-03-07	48.350	49.550	46.050	47.300	34.784	3,561,472
2022-03-04	50.200	51.300	48.150	48.550	35.703	1,595,377
2022-03-03	52.000	52.900	50.400	50.400	37.064	780,385
2022-03-02	51.600	52.400	51.070	51.800	38.093	2,951,667
2022-03-01	52.800	53.500	51.768	51.800	38.093	936,469
2022-02-28	52.500	53.600	52.500	52.600	38.682	1,282,037
2022-02-25	53.500	53.900	51.955	53.200	39.123	2,517,321
2022-02-24	53.000	53.000	51.500	51.700	38.020	2,296,847
2022-02-23	54.300	55.200	53.200	53.200	39.123	2,474,779
2022-02-22	54.500	55.520	54.100	54.100	39.785	765,019
2022-02-21	55.300	55.800	54.800	55.300	40.667	962,649
2022-02-18	56.000	56.100	54.900	55.300	40.667	1,327,534
2022-02-17	56.400	57.000	55.791	55.900	41.108	702,159
2022-02-16	56.400	57.000	56.100	56.700	41.697	1,665,868
2022-02-15	56.200	57.100	56.200	56.400	41.476	1,240,357
2022-02-14	56.500	57.300	55.700	56.800	41.770	658,665
2022-02-11	57.500	57.800	57.200	57.200	42.064	1,255,536
2022-02-10	57.900	57.900	57.300	57.500	42.285	3,185,191
2022-02-09	57.200	58.000	57.200	57.400	42.212	4,828,803
2022-02-08	56.200	57.400	56.200	57.000	41.917	1,180,009
2022-02-07	57.300	57.400	56.400	56.400	41.476	606,811
2022-02-04	58.000	58.000	56.200	56.900	41.844	1,396,870
2022-02-03	58.800	59.268	57.800	57.800	42.506	485,025
2022-02-02	57.900	59.600	57.311	58.500	43.020	2,346,917
2022-02-01	57.600	58.200	56.800	57.100	41.991	1,434,286
2022-01-31	57.800	58.400	56.900	57.200	42.064	2,949,630
2022-01-28	59.200	59.300	57.700	57.800	42.506	974,123
2022-01-27	56.400	59.500	56.400	58.600	43.094	1,776,446
2022-01-26	56.100	56.840	55.600	56.600	41.623	1,629,628
2022-01-25	57.500	57.500	55.500	55.600	40.888	1,535,182
2022-01-24	57.800	57.900	55.700	56.000	41.182	1,507,170

← NewerPage 20 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.