Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	25.400	25.950	25.400	25.500	24.589	201,418
2026-02-05	25.950	26.000	25.500	25.500	24.589	304,797
2026-02-04	25.850	26.000	25.500	25.600	24.686	437,579
2026-02-03	26.000	26.000	25.250	25.650	24.734	390,317
2026-02-02	25.050	26.000	25.000	25.600	24.686	880,383
2026-01-30	25.200	25.800	25.050	25.600	24.686	880,655
2026-01-29	25.750	25.800	25.000	25.200	24.300	543,138
2026-01-28	25.000	25.950	25.000	25.050	24.155	197,381
2026-01-27	25.000	25.500	25.000	25.500	24.589	502,189
2026-01-26	25.300	25.600	24.750	25.500	24.589	956,271
2026-01-23	25.500	25.600	24.750	25.000	24.107	898,001
2026-01-22	24.900	26.000	24.550	25.500	24.589	951,519
2026-01-21	25.950	25.950	24.550	25.700	24.782	526,106
2026-01-20	24.800	26.132	24.150	25.100	24.204	951,354
2026-01-19	25.800	25.800	24.050	24.900	24.011	317,694
2026-01-16	24.600	25.900	24.450	24.850	23.963	318,248
2026-01-15	25.600	25.865	24.250	25.300	24.396	449,205
2026-01-14	24.450	25.500	24.400	25.050	24.155	696,060
2026-01-13	24.200	25.950	24.200	25.000	24.107	293,263
2026-01-12	24.550	26.000	24.300	24.750	23.866	290,167
2026-01-09	25.450	25.500	24.000	24.850	23.963	423,827
2026-01-08	25.850	26.000	24.550	25.500	24.589	68,883
2026-01-07	26.050	26.050	24.100	25.750	24.830	742,484
2026-01-06	25.000	26.000	24.150	25.400	24.493	541,271
2026-01-05	25.000	26.000	24.050	24.600	23.721	1,162,281
2026-01-02	24.950	25.900	24.700	25.000	24.107	255,498
2025-12-31	25.000	25.900	24.000	25.000	24.107	319,854
2025-12-30	25.200	26.000	24.550	25.000	24.107	122,875
2025-12-29	24.000	25.900	24.000	25.000	24.107	226,510
2025-12-24	24.800	24.850	24.100	24.500	23.625	130,065
2025-12-23	25.200	25.250	23.700	24.900	24.011	99,447
2025-12-22	24.900	25.450	22.900	25.250	24.348	635,012
2025-12-19	24.700	25.950	24.700	24.700	23.818	207,415
2025-12-18	25.350	25.950	24.750	25.000	24.107	224,073
2025-12-17	25.400	26.950	24.700	25.150	24.252	1,716,862
2025-12-16	25.250	26.950	24.700	25.150	24.252	757,448
2025-12-15	25.550	26.850	24.750	25.500	24.589	97,733
2025-12-12	26.450	27.250	24.750	25.550	24.638	695,701
2025-12-11	26.500	27.350	25.000	25.450	24.541	947,923
2025-12-10	26.000	26.316	25.400	25.400	24.204	1,888,582
2025-12-09	26.400	27.450	25.900	26.000	24.775	641,456
2025-12-08	26.050	27.950	26.000	26.050	24.823	625,489
2025-12-05	26.400	28.500	26.400	27.000	25.728	481,435
2025-12-04	27.500	28.550	26.400	26.400	25.157	811,587
2025-12-03	28.000	28.176	26.450	27.300	26.014	364,163
2025-12-02	29.000	29.000	27.087	27.250	25.966	916,722
2025-12-01	28.950	29.000	27.800	28.000	26.681	2,901,082
2025-11-28	26.800	29.800	26.800	28.900	27.539	1,777,784
2025-11-27	27.500	28.950	25.100	28.250	26.919	956,961
2025-11-26	25.950	27.500	25.200	27.000	25.728	2,025,495
2025-11-25	26.000	26.700	25.300	25.300	24.108	283,435
2025-11-24	25.300	27.300	25.300	26.450	25.204	641,952
2025-11-21	26.300	27.400	25.600	26.700	25.442	332,648
2025-11-20	26.500	27.200	25.300	26.500	25.252	231,802
2025-11-19	26.500	27.450	26.300	26.500	25.252	173,492
2025-11-18	26.000	26.500	25.500	26.500	25.252	593,409
2025-11-17	25.850	27.350	24.700	26.650	25.395	434,072
2025-11-14	25.600	26.028	25.400	25.700	24.489	151,853
2025-11-13	26.450	26.636	25.650	26.250	25.014	144,967
2025-11-12	26.100	26.988	25.450	25.600	24.394	451,947

← NewerPage 4 of 22 · 1,269 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.