Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	19.500	20.650	19.200	19.400	18.707	1,167,002
2026-05-05	20.000	20.000	19.320	19.560	18.861	513,876
2026-05-01	19.900	21.000	19.340	19.460	18.765	435,276
2026-04-30	19.660	21.350	19.660	19.740	19.035	343,736
2026-04-29	19.820	20.400	19.680	20.150	19.430	235,467
2026-04-28	21.400	21.400	19.660	20.100	19.382	1,031,419
2026-04-27	20.350	21.950	19.660	19.820	19.112	641,366
2026-04-24	20.100	21.900	20.100	20.450	19.720	2,234,781
2026-04-23	21.800	21.800	20.150	20.900	20.154	426,615
2026-04-22	20.500	22.050	20.150	20.550	19.816	188,615
2026-04-21	20.500	22.100	20.150	20.350	19.623	385,529
2026-04-20	20.050	21.950	20.050	20.650	19.913	240,775
2026-04-17	20.650	21.750	20.050	20.950	20.202	2,173,656
2026-04-16	21.100	22.450	20.100	20.500	19.768	2,451,816
2026-04-15	21.200	21.800	21.000	21.150	20.395	650,867
2026-04-14	19.500	21.804	19.500	21.200	20.443	2,214,081
2026-04-13	20.300	21.750	19.500	20.100	19.382	1,533,184
2026-04-10	20.600	21.400	20.000	21.200	20.443	1,209,343
2026-04-09	20.000	20.713	19.000	20.000	19.286	2,044,411
2026-04-08	19.360	20.700	19.020	19.160	18.476	1,769,776
2026-04-07	19.140	19.360	18.800	19.360	18.669	1,309,575
2026-04-02	19.100	20.450	18.180	19.360	18.669	5,783,623
2026-04-01	22.500	22.850	21.150	22.000	21.214	425,435
2026-03-31	20.600	22.850	20.000	22.650	21.841	952,388
2026-03-30	20.400	21.150	20.350	20.600	19.864	1,151,479
2026-03-27	19.800	20.650	18.740	20.400	19.671	4,336,368
2026-03-26	19.000	20.000	18.960	18.980	18.302	445,408
2026-03-25	20.200	20.200	19.140	19.140	18.456	644,117
2026-03-24	21.400	21.400	18.820	19.880	19.170	1,126,866
2026-03-23	20.500	21.050	19.020	20.500	19.768	1,635,807
2026-03-20	20.500	21.950	20.000	20.200	19.479	843,639
2026-03-19	22.450	22.450	20.484	20.800	20.057	997,214
2026-03-18	22.000	22.500	21.300	21.500	20.732	767,825
2026-03-17	22.200	22.950	21.300	22.000	21.214	293,502
2026-03-16	23.000	23.000	21.300	22.200	21.407	857,041
2026-03-13	21.550	22.950	21.500	22.200	21.407	414,680
2026-03-12	22.400	22.950	21.700	22.050	21.263	1,109,091
2026-03-11	22.650	24.050	22.500	22.750	21.938	644,827
2026-03-10	22.400	24.350	22.400	22.850	22.034	514,157
2026-03-09	23.500	24.750	22.400	22.450	21.648	779,469
2026-03-06	24.550	24.600	23.000	23.500	22.661	914,925
2026-03-05	24.150	24.150	22.900	22.900	22.082	420,470
2026-03-04	23.900	24.500	23.810	23.900	23.046	191,141
2026-03-03	24.750	25.900	22.550	24.000	23.143	1,386,890
2026-03-02	25.950	25.950	24.923	25.450	24.541	480,304
2026-02-27	25.500	26.000	24.750	25.450	24.541	439,239
2026-02-26	25.850	25.850	24.100	25.000	24.107	6,110,166
2026-02-25	25.200	25.800	25.000	25.100	24.204	1,776,231
2026-02-24	24.800	25.500	24.400	25.100	24.204	2,654,713
2026-02-23	25.850	25.850	24.400	24.900	24.011	1,445,372
2026-02-20	25.500	25.500	24.000	25.050	24.155	1,888,218
2026-02-19	25.500	25.500	24.450	25.500	24.589	703,344
2026-02-18	26.000	26.000	24.767	25.100	24.204	1,265,976
2026-02-17	25.500	26.000	24.900	25.100	24.204	1,146,111
2026-02-16	26.000	26.000	25.050	25.800	24.879	539,428
2026-02-13	26.500	26.500	24.950	26.000	25.071	2,223,507
2026-02-12	25.000	26.550	24.950	25.500	24.589	3,460,413
2026-02-11	26.000	26.600	25.200	25.800	24.879	2,117,078
2026-02-10	25.950	26.900	25.400	26.500	25.554	2,703,792
2026-02-09	25.950	26.550	25.400	26.000	25.071	1,903,374

← NewerPage 3 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.