Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.450	20.450	19.000	19.340	17.383	350,619
2025-02-24	20.000	20.000	18.760	19.260	17.311	785,632
2025-02-21	19.300	19.580	19.080	19.340	17.383	122,105
2025-02-20	19.400	20.650	19.190	19.200	17.257	803,830
2025-02-19	19.700	20.550	19.106	19.420	17.455	1,026,823
2025-02-18	19.400	19.980	19.120	19.720	17.724	1,088,898
2025-02-17	19.820	20.216	19.446	20.000	17.976	1,400,599
2025-02-14	19.800	20.700	19.435	19.740	17.742	1,899,431
2025-02-13	19.500	20.000	19.201	19.500	17.526	1,411,914
2025-02-12	19.500	20.650	19.200	19.320	17.365	2,698,923
2025-02-11	19.300	20.650	18.900	19.700	17.706	1,958,807
2025-02-10	19.909	20.650	19.441	19.720	17.724	1,617,536
2025-02-07	19.500	20.200	19.500	19.920	17.904	1,888,915
2025-02-06	20.000	20.650	19.300	19.700	17.706	2,443,869
2025-02-05	20.050	21.041	19.600	19.600	17.616	3,245,362
2025-02-04	20.100	20.650	19.420	20.000	17.976	5,570,631
2025-02-03	22.000	22.000	18.393	19.700	17.706	20,601,668
2025-01-31	26.500	27.950	26.100	27.500	24.717	1,138,052
2025-01-30	26.850	27.450	26.496	26.750	24.043	393,971
2025-01-29	27.050	27.950	26.100	27.050	24.312	592,607
2025-01-28	27.350	27.950	26.500	27.150	24.402	499,421
2025-01-27	27.650	28.450	26.757	27.000	24.267	264,448
2025-01-24	28.000	29.000	27.600	27.900	25.076	228,639
2025-01-23	27.650	28.950	27.650	28.000	25.166	719,377
2025-01-22	28.550	29.100	27.300	29.000	26.065	582,542
2025-01-21	28.700	28.950	28.200	28.200	25.346	1,105,148
2025-01-20	28.600	29.000	28.200	28.200	25.346	301,639
2025-01-17	27.750	29.000	27.700	28.600	25.705	589,760
2025-01-16	27.650	27.950	26.900	27.500	24.717	284,025
2025-01-15	27.050	27.700	26.729	27.400	24.627	499,272
2025-01-14	27.200	28.100	27.050	27.050	24.312	581,837
2025-01-13	28.000	28.950	26.900	27.850	25.031	438,493
2025-01-10	27.850	28.850	27.000	27.350	24.582	239,676
2025-01-09	27.800	28.825	27.000	27.300	24.537	379,116
2025-01-08	27.850	29.450	27.700	27.850	25.031	562,041
2025-01-07	28.000	29.450	27.868	28.000	25.166	134,953
2025-01-06	28.000	29.350	27.772	28.000	25.166	256,323
2025-01-03	28.700	29.350	28.000	28.000	25.166	113,008
2025-01-02	28.750	29.400	27.500	28.450	25.571	69,643
2024-12-31	27.500	28.400	27.500	28.000	25.166	138,114
2024-12-30	27.850	29.400	27.600	27.800	24.986	355,239
2024-12-27	27.950	29.350	27.700	28.200	25.346	114,623
2024-12-24	29.000	29.700	27.740	28.000	25.166	916,924
2024-12-23	28.000	28.700	28.000	28.050	25.211	176,229
2024-12-20	27.500	28.534	27.500	28.400	25.526	1,076,110
2024-12-19	29.500	29.700	27.700	27.900	25.076	922,665
2024-12-18	29.750	30.090	29.050	29.050	26.110	228,400
2024-12-17	30.500	30.500	29.650	29.850	26.829	402,718
2024-12-16	30.700	31.750	30.250	30.350	27.278	201,342
2024-12-13	30.550	31.000	30.500	30.600	27.503	263,870
2024-12-12	30.500	31.270	30.500	30.550	27.458	182,635
2024-12-11	31.000	31.350	30.750	30.800	27.683	223,703
2024-12-10	31.500	31.750	31.100	31.500	28.312	2,939,491
2024-12-09	30.850	31.900	30.800	31.500	28.312	1,003,228
2024-12-06	30.800	31.250	30.538	31.200	28.042	273,965
2024-12-05	30.250	31.350	29.650	31.000	27.863	1,630,491
2024-12-04	31.000	31.650	30.200	30.700	26.874	452,216
2024-12-03	31.200	31.500	30.750	30.850	27.005	1,533,285
2024-12-02	31.000	31.950	30.250	31.300	27.399	639,316
2024-11-29	30.700	31.450	29.940	31.400	27.487	3,269,084

← NewerPage 8 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.