Speedy Hire PLC historical data

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

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
2025-10-23	25.450	27.550	25.240	26.800	25.538	1,769,690
2025-10-22	26.850	27.700	25.050	25.050	23.870	2,465,450
2025-10-21	26.850	27.550	26.750	27.250	25.966	204,286
2025-10-20	27.000	27.750	26.100	27.600	26.300	724,785
2025-10-17	26.800	27.275	26.000	26.900	25.633	1,710,100
2025-10-16	27.850	28.269	27.200	27.600	26.300	310,357
2025-10-15	28.400	28.803	27.850	27.850	26.538	1,705,486
2025-10-14	28.450	28.850	27.900	28.300	26.967	1,187,057
2025-10-13	28.800	29.750	27.850	28.200	26.872	1,043,828
2025-10-10	29.000	30.150	28.150	28.400	27.062	871,826
2025-10-09	30.100	30.450	28.700	29.300	27.920	583,158
2025-10-08	29.600	29.600	28.150	29.000	27.634	2,513,227
2025-10-07	29.100	29.100	27.518	29.000	27.634	1,468,466
2025-10-06	25.000	29.000	24.850	28.700	27.348	4,539,052
2025-10-03	24.400	24.500	24.000	24.100	22.965	530,148
2025-10-02	24.350	24.500	23.610	24.000	22.870	1,067,095
2025-10-01	24.100	24.200	23.612	24.000	22.870	1,375,666
2025-09-30	24.500	24.500	23.250	24.000	22.870	930,872
2025-09-29	24.200	24.500	23.150	24.000	22.870	434,778
2025-09-26	24.500	24.500	23.000	23.700	22.584	322,755
2025-09-25	23.750	24.500	23.750	24.150	23.013	228,659
2025-09-24	23.950	24.150	23.200	23.950	22.822	673,541
2025-09-23	23.850	24.000	23.450	23.700	22.584	1,154,160
2025-09-22	23.750	24.000	23.000	23.850	22.727	795,887
2025-09-19	23.200	24.000	22.500	23.200	22.107	818,131
2025-09-18	23.000	23.650	22.550	22.700	21.631	806,987
2025-09-17	22.900	22.900	22.500	22.700	21.631	457,130
2025-09-16	23.600	23.600	22.900	22.900	21.821	914,084
2025-09-15	23.550	23.950	23.000	23.650	22.536	196,538
2025-09-12	23.600	23.950	22.650	23.450	22.345	202,583
2025-09-11	23.850	24.500	23.300	23.850	22.727	385,890
2025-09-10	25.650	25.650	23.600	23.900	22.774	368,603
2025-09-09	23.900	25.100	23.550	23.800	22.679	336,449
2025-09-08	24.000	25.400	23.850	23.850	22.727	335,219
2025-09-05	25.000	25.500	24.372	24.400	23.251	1,047,590
2025-09-04	24.600	25.450	23.593	24.850	23.680	1,998,038
2025-09-03	26.100	27.450	24.000	24.050	22.917	1,654,319
2025-09-02	27.450	27.500	25.800	26.100	24.871	290,637
2025-09-01	26.800	27.550	26.165	27.000	25.728	379,867
2025-08-29	27.500	27.500	26.000	26.600	25.347	1,653,694
2025-08-28	27.000	28.500	27.000	27.650	26.348	572,712
2025-08-27	29.100	29.955	27.450	27.850	26.538	809,877
2025-08-26	29.600	29.950	29.050	29.500	28.110	102,268
2025-08-22	31.000	31.700	29.050	29.050	27.682	390,837
2025-08-21	29.800	31.000	29.750	30.000	28.587	2,859,173
2025-08-20	30.000	31.650	29.650	29.750	28.349	640,876
2025-08-19	30.100	30.500	29.850	30.250	28.825	151,524

← NewerPage 5 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.