Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	30.300	31.650	29.800	30.100	28.682	170,018
2025-08-15	30.000	31.650	29.700	30.450	29.016	663,349
2025-08-14	30.000	31.850	29.100	29.100	27.729	655,979
2025-08-13	30.000	31.950	29.250	29.500	28.110	678,584
2025-08-12	30.000	30.650	29.800	30.050	28.635	345,505
2025-08-11	30.550	31.650	29.450	30.000	28.587	1,810,382
2025-08-08	30.700	31.500	29.800	30.000	28.587	1,090,500
2025-08-07	31.500	32.500	29.750	30.100	28.682	3,993,455
2025-08-06	32.800	33.700	31.500	31.700	28.492	1,661,081
2025-08-05	31.700	33.700	31.277	32.250	28.986	4,600,734
2025-08-04	32.000	32.906	30.500	31.600	28.402	1,913,141
2025-08-01	31.750	32.200	30.892	31.300	28.132	305,924
2025-07-31	31.000	32.250	30.500	31.700	28.492	1,421,157
2025-07-30	30.500	31.250	30.500	31.050	27.907	1,570,626
2025-07-29	31.050	31.950	29.550	30.700	27.593	626,723
2025-07-28	30.600	31.450	29.400	30.750	27.638	2,313,427
2025-07-25	30.000	30.550	28.300	30.350	27.278	1,246,401
2025-07-24	29.300	30.450	28.410	30.150	27.099	511,028
2025-07-23	29.550	30.450	29.050	29.550	26.559	1,794,675
2025-07-22	29.450	30.600	28.350	29.200	26.245	438,496
2025-07-21	28.896	30.600	28.450	29.550	26.559	962,052
2025-07-18	28.600	30.050	28.350	28.800	25.885	338,301
2025-07-17	29.050	30.600	28.800	29.650	26.649	467,879
2025-07-16	29.000	30.300	28.569	29.300	26.335	625,913
2025-07-15	29.000	30.650	28.500	29.800	26.784	1,422,809
2025-07-14	28.150	29.850	28.150	28.850	25.930	3,615,518
2025-07-11	28.800	29.250	28.500	28.600	25.705	453,916
2025-07-10	30.200	30.200	28.565	28.900	25.975	603,061
2025-07-09	29.700	30.950	28.450	28.600	25.705	1,593,084
2025-07-08	30.900	31.900	29.700	30.100	27.054	342,169
2025-07-07	31.500	32.450	30.150	30.750	27.638	846,063
2025-07-04	31.300	31.450	28.950	31.000	27.863	821,904
2025-07-03	30.600	31.350	29.100	31.150	27.997	650,051
2025-07-02	30.950	30.950	29.132	29.300	26.335	1,318,451
2025-07-01	29.250	31.000	28.050	30.600	27.503	1,962,331
2025-06-30	29.000	29.900	28.300	29.150	26.200	1,079,159
2025-06-27	28.450	28.950	27.800	28.450	25.571	407,822
2025-06-26	27.700	28.500	27.550	28.500	25.616	1,097,879
2025-06-25	28.200	28.500	27.430	28.100	25.256	304,285
2025-06-24	28.500	28.500	26.650	28.250	25.391	1,250,820
2025-06-23	27.000	28.050	26.050	27.750	24.941	1,580,619
2025-06-20	25.150	26.950	25.150	26.500	23.818	1,622,920
2025-06-19	25.600	25.803	24.701	25.650	23.054	2,424,844
2025-06-18	25.000	26.515	23.000	25.500	22.919	2,797,813
2025-06-17	25.200	26.600	24.850	26.100	23.458	848,673
2025-06-16	25.950	26.000	24.350	24.750	22.245	680,923
2025-06-13	25.500	26.550	23.950	25.500	22.919	712,548
2025-06-12	25.500	26.150	25.000	26.050	23.413	317,308
2025-06-11	26.050	26.250	24.750	26.100	23.458	353,073
2025-06-10	25.000	26.200	24.250	24.600	22.110	658,899
2025-06-09	24.150	25.600	24.050	24.700	22.200	729,494
2025-06-06	26.000	26.000	24.800	25.100	22.560	305,829
2025-06-05	25.350	26.350	24.600	25.400	22.829	897,698
2025-06-04	27.000	27.000	25.650	26.050	23.413	538,058
2025-06-03	27.000	27.000	25.450	26.350	23.683	303,101
2025-06-02	26.350	26.650	25.400	26.450	23.773	241,932
2025-05-30	26.000	26.500	25.200	26.500	23.818	491,843
2025-05-29	26.100	26.200	25.500	26.000	23.369	324,400
2025-05-28	25.850	26.250	25.400	25.950	23.324	446,566
2025-05-27	25.850	26.433	25.150	26.000	23.369	576,906

← NewerPage 6 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.