Speedy Hire PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 62.200 | 64.300 | 62.100 | 63.000 | 45.803 | 611,109 |
| 2021-10-26 | 63.500 | 63.500 | 52.300 | 62.800 | 45.658 | 1,022,789 |
| 2021-10-25 | 62.000 | 63.000 | 61.300 | 63.000 | 45.803 | 763,637 |
| 2021-10-22 | 63.100 | 63.400 | 62.562 | 62.600 | 45.512 | 461,935 |
| 2021-10-21 | 63.300 | 63.700 | 63.000 | 63.300 | 46.021 | 632,349 |
| 2021-10-20 | 63.700 | 64.000 | 63.000 | 63.700 | 46.312 | 340,866 |
| 2021-10-19 | 64.300 | 65.000 | 63.400 | 63.600 | 46.239 | 382,320 |
| 2021-10-18 | 64.000 | 64.700 | 63.400 | 64.600 | 46.966 | 171,941 |
| 2021-10-15 | 63.800 | 64.900 | 63.640 | 64.000 | 46.530 | 366,964 |
| 2021-10-14 | 62.100 | 64.400 | 60.100 | 63.800 | 46.385 | 382,862 |
← NewerPage 22 of 22 · 1,270 trading days
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.