Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	25.150	26.450	25.150	25.950	23.324	1,139,914
2025-05-22	24.700	25.450	24.100	25.350	22.784	1,268,556
2025-05-21	22.500	24.962	22.500	24.850	22.335	1,084,586
2025-05-20	23.700	24.400	22.550	24.400	21.930	384,183
2025-05-19	23.350	24.100	22.600	24.100	21.661	412,739
2025-05-16	23.950	24.500	22.550	22.600	20.313	632,714
2025-05-15	24.000	24.700	22.084	23.600	21.211	835,371
2025-05-14	22.400	23.950	21.550	23.950	21.526	821,580
2025-05-13	22.600	23.000	21.500	21.500	19.324	896,165
2025-05-12	23.400	23.400	21.800	23.200	20.852	436,936
2025-05-09	22.250	23.450	21.300	23.450	21.077	1,422,635
2025-05-08	22.250	22.250	21.250	21.900	19.684	1,243,793
2025-05-07	20.900	21.850	20.050	21.850	19.639	1,324,345
2025-05-06	20.500	21.078	20.500	20.950	18.830	457,892
2025-05-02	21.500	21.500	20.400	20.400	18.335	1,996,242
2025-05-01	19.980	21.500	19.380	21.500	19.324	979,474
2025-04-30	19.820	19.980	19.020	19.660	17.670	304,590
2025-04-29	19.500	19.980	18.460	19.980	17.958	588,619
2025-04-28	19.240	19.480	18.460	19.100	17.167	417,926
2025-04-25	19.500	19.500	18.000	18.800	16.897	2,253,747
2025-04-24	19.620	20.500	18.160	19.040	17.113	2,137,476
2025-04-23	19.900	20.850	19.620	19.700	17.706	500,813
2025-04-22	20.400	21.450	20.350	20.350	18.290	1,023,987
2025-04-17	20.500	21.450	19.780	21.050	18.920	708,764
2025-04-16	19.000	20.350	18.420	20.350	18.290	1,634,508
2025-04-15	19.120	20.441	18.560	19.160	17.221	487,107
2025-04-14	19.900	20.600	18.696	18.820	16.915	428,459
2025-04-11	18.520	20.600	18.360	18.520	16.646	178,972
2025-04-10	18.500	20.250	18.480	18.800	16.897	579,228
2025-04-09	19.280	19.760	18.400	18.820	16.915	374,965
2025-04-08	19.320	20.400	18.620	18.920	17.005	234,042
2025-04-07	18.940	19.980	17.620	19.000	17.077	1,441,856
2025-04-04	18.540	19.300	17.640	18.120	16.286	1,293,391
2025-04-03	19.980	19.980	18.000	18.640	16.753	1,529,596
2025-04-02	19.720	20.450	18.300	18.560	16.682	1,436,519
2025-04-01	20.000	20.450	18.820	19.280	17.329	335,637
2025-03-31	19.500	20.800	19.000	19.000	17.077	1,205,675
2025-03-28	20.000	20.950	19.100	19.100	17.167	1,447,348
2025-03-27	21.850	21.850	19.400	20.000	17.976	296,204
2025-03-26	20.500	20.500	19.400	19.480	17.508	434,762
2025-03-25	21.400	21.550	19.420	19.960	17.940	651,332
2025-03-24	19.400	21.200	19.400	19.700	17.706	323,238
2025-03-21	20.300	20.950	19.500	19.700	17.706	1,310,613
2025-03-20	20.800	21.321	19.220	20.400	18.335	339,721
2025-03-19	20.050	21.000	19.220	20.500	18.425	570,625
2025-03-18	19.980	21.600	19.060	20.750	18.650	1,966,319
2025-03-17	19.500	20.266	19.000	20.100	18.066	767,917
2025-03-14	19.300	19.500	19.020	19.500	17.526	206,070
2025-03-13	19.100	19.480	19.000	19.000	17.077	61,845
2025-03-12	19.400	19.480	18.700	19.000	17.077	592,024
2025-03-11	19.000	19.420	18.720	19.420	17.455	363,790
2025-03-10	19.000	19.480	18.720	19.220	17.275	334,972
2025-03-07	19.020	19.480	18.720	19.180	17.239	312,584
2025-03-06	19.100	19.480	18.580	19.340	17.383	829,097
2025-03-05	19.200	19.980	18.880	19.100	17.167	3,109,575
2025-03-04	19.380	19.960	19.000	19.020	17.095	768,737
2025-03-03	19.500	19.980	19.240	19.940	17.922	547,464
2025-02-28	19.880	20.000	19.000	19.000	17.077	2,235,669
2025-02-27	19.500	20.650	18.860	19.000	17.077	2,343,709
2025-02-26	19.320	20.550	18.800	19.440	17.473	977,675

← NewerPage 7 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.