Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	30.000	30.600	29.950	30.600	26.786	652,868
2024-11-27	28.750	30.600	28.662	30.150	26.392	1,123,159
2024-11-26	28.500	29.000	27.850	28.750	25.167	701,423
2024-11-25	27.700	28.750	27.484	28.350	24.817	1,128,420
2024-11-22	26.500	29.000	26.500	28.200	24.685	1,308,644
2024-11-21	28.050	29.450	25.950	27.800	24.335	6,701,495
2024-11-20	30.000	31.150	28.803	29.000	25.386	1,095,347
2024-11-19	29.300	30.000	28.250	29.950	26.217	956,922
2024-11-18	29.850	30.300	28.982	29.250	25.605	1,019,430
2024-11-15	30.050	30.450	29.423	30.050	26.305	776,771
2024-11-14	29.600	30.550	29.550	30.500	26.699	605,668
2024-11-13	30.300	30.950	29.200	29.600	25.911	660,215
2024-11-12	31.000	31.450	30.100	30.700	26.874	299,236
2024-11-11	30.500	32.050	29.300	31.550	27.618	971,763
2024-11-08	31.300	31.900	29.500	30.000	26.261	1,586,932
2024-11-07	32.800	33.500	31.475	31.950	27.968	318,558
2024-11-06	33.250	33.550	31.700	32.150	28.143	761,450
2024-11-05	32.600	33.450	31.800	33.000	28.887	1,070,103
2024-11-04	33.300	34.450	32.600	32.800	28.712	833,940
2024-11-01	32.850	33.650	32.750	33.100	28.975	330,619
2024-10-31	34.000	34.950	32.826	33.100	28.975	1,085,330
2024-10-30	35.500	36.118	32.610	32.850	28.756	1,751,446
2024-10-29	36.450	37.467	35.500	35.500	31.076	383,324
2024-10-28	36.150	36.900	35.810	36.000	31.513	873,263
2024-10-25	36.350	36.700	36.119	36.500	31.951	191,487
2024-10-24	36.100	36.400	35.950	36.350	31.820	500,119
2024-10-23	36.000	36.350	35.591	36.000	31.513	952,721
2024-10-22	36.500	36.950	35.780	35.800	31.338	773,643
2024-10-21	36.450	38.200	36.000	36.500	31.951	201,054
2024-10-18	36.000	36.550	36.000	36.500	31.951	410,756
2024-10-17	36.150	37.950	35.000	36.000	31.513	807,660
2024-10-16	36.550	37.500	36.550	37.500	32.826	643,004
2024-10-15	35.600	36.550	35.350	36.550	31.995	2,214,134
2024-10-14	35.350	36.300	35.125	35.600	31.163	359,437
2024-10-11	36.000	36.000	34.800	35.400	30.988	153,039
2024-10-10	35.100	35.450	34.500	35.000	30.638	371,639
2024-10-09	35.450	35.700	35.000	35.250	30.857	462,654
2024-10-08	35.450	36.900	34.830	35.400	30.988	807,513
2024-10-07	35.500	35.850	35.045	35.350	30.944	2,468,288
2024-10-04	36.500	37.050	35.168	35.500	31.076	917,262
2024-10-03	36.200	37.650	36.000	36.200	31.688	307,760
2024-10-02	36.200	37.350	36.000	36.200	31.688	469,450
2024-10-01	36.250	37.020	36.200	36.200	31.688	130,649
2024-09-30	36.600	37.050	36.100	36.200	31.688	541,241
2024-09-27	38.000	38.000	36.300	36.700	32.126	96,426
2024-09-26	36.100	36.950	36.100	36.200	31.688	280,842
2024-09-25	36.200	37.350	36.100	36.500	31.951	369,779
2024-09-24	36.350	36.892	36.100	36.300	31.776	740,091
2024-09-23	36.500	37.950	36.100	36.200	31.688	431,931
2024-09-20	36.400	37.700	36.400	36.500	31.951	627,453
2024-09-19	36.900	36.950	36.206	36.600	32.039	1,149,833
2024-09-18	36.400	37.263	36.350	36.650	32.082	580,542
2024-09-17	36.050	37.250	36.000	36.500	31.951	78,251
2024-09-16	36.450	36.900	36.020	36.200	31.688	313,438
2024-09-13	36.000	36.700	36.000	36.650	32.082	533,129
2024-09-12	36.200	37.050	36.000	36.000	31.513	456,380
2024-09-11	37.450	38.020	36.125	36.200	31.688	337,894
2024-09-10	37.200	37.950	36.900	37.200	32.564	267,717
2024-09-09	37.100	38.450	36.850	37.000	32.389	826,039
2024-09-06	37.650	38.150	37.100	37.100	32.476	888,314

← NewerPage 9 of 22 · 1,262 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.