Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	58.000	58.400	57.000	57.800	42.506	1,336,468
2022-01-20	59.400	59.400	58.300	58.400	42.947	1,128,081
2022-01-19	58.600	59.100	57.800	58.700	43.168	2,498,498
2022-01-18	60.000	60.200	57.800	58.600	43.094	1,683,620
2022-01-17	60.000	60.600	59.700	60.200	44.271	2,873,801
2022-01-14	60.800	61.000	60.000	60.100	44.197	2,222,091
2022-01-13	61.300	61.600	60.300	60.600	44.565	964,038
2022-01-12	61.400	61.900	61.228	61.600	45.300	454,437
2022-01-11	60.700	61.900	60.585	61.600	45.300	702,104
2022-01-10	61.500	61.700	60.400	60.800	44.712	879,141
2022-01-07	61.900	62.100	60.900	61.800	45.447	2,719,408
2022-01-06	62.500	62.800	61.400	61.800	45.447	837,428
2022-01-05	63.000	63.200	62.400	62.400	45.888	1,149,987
2022-01-04	65.000	65.000	62.759	63.000	46.330	2,158,907
2021-12-31	62.600	63.400	62.400	63.400	46.624	193,332
2021-12-30	62.600	63.100	61.400	62.600	46.036	359,463
2021-12-29	62.500	63.800	62.200	62.600	46.036	487,635
2021-12-24	63.200	63.300	62.138	62.400	45.888	128,275
2021-12-23	62.700	62.900	62.000	62.700	46.109	472,423
2021-12-22	60.600	62.100	60.000	62.000	45.594	2,076,122
2021-12-21	59.500	61.500	58.700	59.900	44.050	1,327,028
2021-12-20	59.600	61.900	59.000	59.000	43.388	857,764
2021-12-17	60.100	61.000	59.300	59.500	43.756	1,021,721
2021-12-16	60.700	61.110	59.900	60.100	44.197	640,126
2021-12-15	62.000	62.000	59.600	59.900	44.050	2,167,705
2021-12-14	61.700	63.000	60.800	61.000	44.859	852,602
2021-12-13	62.300	63.500	61.385	61.700	45.374	624,262
2021-12-10	65.100	65.111	62.400	62.500	45.962	1,967,656
2021-12-09	65.600	65.800	63.300	63.500	46.697	698,470
2021-12-08	65.400	66.800	65.000	66.000	47.984	2,714,858
2021-12-07	64.800	65.400	64.500	65.200	47.403	4,634,304
2021-12-06	64.100	64.900	63.300	64.400	46.821	540,677
2021-12-03	62.700	64.900	62.700	64.300	46.748	2,537,599
2021-12-02	62.600	63.800	62.000	63.600	46.239	1,261,656
2021-12-01	62.600	64.000	62.000	62.500	45.440	1,033,182
2021-11-30	63.500	63.900	62.425	62.600	45.512	986,019
2021-11-29	63.800	65.359	63.200	64.000	46.530	1,118,408
2021-11-26	65.100	66.050	63.700	63.800	46.385	888,620
2021-11-25	66.500	66.857	66.000	66.200	48.130	822,895
2021-11-24	69.000	69.000	66.000	66.400	48.275	2,157,364
2021-11-23	70.800	70.800	65.900	66.800	48.566	3,434,187
2021-11-22	71.500	71.860	68.500	69.500	50.529	2,584,262
2021-11-19	69.000	71.900	66.800	71.900	52.274	3,798,148
2021-11-18	68.000	69.400	67.500	67.800	49.293	990,333
2021-11-17	65.000	68.500	64.700	68.300	49.657	4,628,601
2021-11-16	64.900	65.000	63.475	63.800	46.385	1,619,604
2021-11-15	64.800	64.900	64.300	64.800	47.112	1,295,260
2021-11-12	64.800	65.200	64.200	64.900	47.185	2,795,929
2021-11-11	64.900	65.000	64.200	64.900	47.185	1,407,608
2021-11-10	64.600	65.800	63.600	64.900	47.185	2,966,631
2021-11-09	66.100	66.810	64.600	65.100	47.330	546,635
2021-11-08	65.800	67.000	65.400	66.000	47.984	954,291
2021-11-05	67.000	67.000	64.800	65.500	47.621	2,426,589
2021-11-04	67.000	67.000	65.000	65.000	47.257	847,145
2021-11-03	68.800	68.800	66.300	66.400	48.275	740,543
2021-11-02	68.600	68.600	65.900	67.100	48.784	665,504
2021-11-01	66.000	68.857	62.175	67.000	48.711	2,065,207
2021-10-29	63.700	65.300	62.000	63.800	46.385	999,171
2021-10-28	63.800	64.300	63.000	63.400	46.094	116,697
2021-10-27	62.200	64.300	62.100	63.000	45.803	611,109

← NewerPage 21 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.