Speedy Hire PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.644	13.800	12.520	13.040	13.040	2,153,037
2026-10-22	13.224	13.640	12.820	12.940	12.940	2,934,937
2026-10-21	13.700	14.160	13.100	13.300	13.300	2,883,113
2026-10-20	14.260	14.260	13.474	13.680	13.680	1,900,345
2026-10-19	15.000	15.000	13.800	13.800	13.800	1,468,848
2026-10-16	13.840	14.640	13.840	14.640	14.640	3,123,080
2026-10-15	13.540	14.340	13.520	14.160	14.160	2,208,460
2026-10-14	14.800	14.800	13.600	14.000	14.000	965,819
2026-10-13	13.700	14.500	13.680	13.880	13.880	1,129,981
2026-10-12	13.740	13.800	13.520	13.720	13.720	1,722,710
2026-10-09	13.980	14.280	13.820	13.820	13.820	1,378,225
2026-10-08	14.100	14.400	13.800	14.040	14.040	2,737,622
2026-10-07	14.100	14.340	14.100	14.320	14.320	1,651,137
2026-10-06	14.420	14.650	14.120	14.280	14.280	2,699,302
2026-10-05	15.000	15.000	14.240	14.240	14.240	744,273
2026-10-02	15.000	15.000	14.300	14.840	14.840	1,354,505
2026-10-01	15.000	15.000	14.240	14.240	14.240	1,620,259
2026-09-30	15.300	15.300	14.720	14.860	14.860	1,126,065
2026-09-29	15.500	15.720	14.800	14.860	14.860	794,061
2026-09-28	14.480	16.220	14.480	15.320	15.320	2,525,222
2026-09-25	14.800	14.820	14.120	14.440	14.440	3,967,036
2026-09-24	15.000	15.500	14.800	14.820	14.820	798,787
2026-09-23	15.080	15.780	14.770	15.000	15.000	2,486,673
2026-09-22	15.020	15.040	14.720	15.040	15.040	1,528,129
2026-09-21	15.000	15.190	14.895	14.920	14.920	1,123,668
2026-09-18	15.900	16.000	14.880	14.880	14.880	2,128,110
2026-09-17	15.500	16.000	15.000	15.000	15.000	918,952
2026-09-16	16.120	16.120	15.040	15.140	15.140	1,103,460
2026-09-15	15.500	15.980	15.200	15.200	15.200	1,487,552
2026-09-14	16.960	17.000	15.200	15.660	15.660	3,773,816
2026-09-11	15.700	15.960	15.140	15.320	15.320	4,192,094
2026-09-10	15.500	16.617	14.600	15.700	15.700	5,001,004
2026-09-09	16.400	16.400	16.000	16.000	16.000	1,045,966
2026-09-08	16.900	16.900	16.060	16.260	16.260	1,779,827
2026-09-07	17.300	17.920	16.500	16.600	16.600	1,331,789
2026-09-04	17.500	17.980	17.060	17.240	17.240	1,256,095
2026-09-03	17.940	18.000	17.000	17.620	17.620	2,470,687
2026-09-02	18.200	18.200	17.000	17.120	17.120	1,752,668
2026-09-01	18.100	19.140	17.320	17.660	17.660	1,545,348
2026-08-28	18.400	19.120	18.000	18.060	18.060	804,685
2026-08-27	18.700	19.120	18.100	18.260	18.260	1,131,795
2026-08-26	19.140	19.140	18.520	18.540	18.540	812,133
2026-08-25	18.500	18.960	18.500	18.880	18.880	1,272,888
2026-08-24	19.000	19.580	18.500	18.500	18.500	812,932
2026-08-21	19.000	19.400	18.640	18.900	18.900	645,200
2026-08-20	19.500	19.920	18.620	18.760	18.760	1,938,303
2026-08-19	20.400	20.400	19.243	19.600	18.900	1,783,429
2026-08-18	19.740	20.200	19.500	19.500	18.804	1,445,784
2026-08-17	20.250	20.500	19.640	19.640	18.939	2,011,485
2026-08-14	18.760	20.300	18.740	20.200	19.479	6,504,172
2026-08-13	19.260	19.320	18.760	19.000	18.321	1,846,247
2026-08-12	19.140	19.580	18.840	19.160	18.476	2,220,352
2026-08-11	19.200	19.200	18.740	19.140	18.456	2,009,096
2026-08-10	18.800	19.920	18.800	19.180	18.495	5,100,402
2026-08-07	18.820	20.000	18.820	19.300	18.611	2,251,072
2026-08-06	19.000	19.200	18.820	19.000	18.321	1,808,185
2026-08-05	19.300	19.300	18.780	19.000	18.321	4,306,825
2026-08-04	19.000	19.560	18.620	19.260	18.572	3,752,891
2026-08-03	20.300	20.300	18.600	19.000	18.321	3,381,777
2026-07-31	18.620	20.250	18.620	18.940	18.264	1,491,994

Page 1 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.