Speedy Hire PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 26.000 | 27.450 | 25.600 | 26.550 | 25.299 | 315,551 |
| 2025-11-10 | 25.450 | 27.450 | 25.450 | 26.350 | 25.109 | 450,789 |
| 2025-11-07 | 26.000 | 27.450 | 25.400 | 26.000 | 24.775 | 372,734 |
| 2025-11-06 | 26.050 | 27.450 | 25.500 | 26.350 | 25.109 | 725,776 |
| 2025-11-05 | 26.250 | 27.950 | 26.250 | 27.000 | 25.728 | 434,059 |
| 2025-11-04 | 26.200 | 27.350 | 26.200 | 27.100 | 25.824 | 456,254 |
| 2025-11-03 | 27.050 | 28.000 | 26.593 | 27.050 | 25.776 | 514,749 |
| 2025-10-31 | 28.000 | 28.000 | 26.400 | 27.550 | 26.252 | 306,782 |
| 2025-10-30 | 27.700 | 27.950 | 25.400 | 27.450 | 26.157 | 485,758 |
| 2025-10-29 | 26.950 | 27.600 | 26.650 | 26.800 | 25.538 | 351,900 |
| 2025-10-28 | 27.100 | 27.700 | 25.200 | 27.300 | 26.014 | 342,490 |
| 2025-10-27 | 26.000 | 27.600 | 26.000 | 27.300 | 26.014 | 559,492 |
| 2025-10-24 | 26.250 | 27.550 | 25.200 | 26.750 | 25.490 | 153,712 |
← NewerPage 5 of 5 · 253 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.