Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Speedy Hire

Date Open High Low Close* Volume
02/05/2025 21.50p 21.50p 20.40p 20.40p 1996241
01/05/2025 19.98p 21.50p 19.38p 21.50p 977980
30/04/2025 19.82p 19.98p 19.02p 19.66p 304590
29/04/2025 19.50p 19.98p 18.46p 19.98p 588619
28/04/2025 19.24p 19.48p 18.46p 19.10p 417927
25/04/2025 19.50p 19.50p 18.00p 18.80p 2253747
24/04/2025 19.62p 20.50p 18.16p 19.04p 2137475
23/04/2025 19.90p 20.85p 19.62p 19.70p 500816
22/04/2025 20.40p 21.45p 20.35p 20.35p 1023991
17/04/2025 20.50p 21.45p 19.78p 21.05p 708765
16/04/2025 19.00p 20.35p 18.42p 20.35p 1634509
15/04/2025 19.12p 20.44p 18.56p 19.16p 487107
14/04/2025 19.90p 20.60p 18.70p 18.82p 428216
11/04/2025 18.52p 20.60p 18.36p 18.52p 178971
10/04/2025 18.50p 20.25p 18.48p 18.80p 579229
09/04/2025 19.28p 19.76p 18.40p 18.82p 374965
08/04/2025 19.32p 20.40p 18.62p 18.92p 234043
07/04/2025 18.94p 19.98p 17.62p 19.00p 1441857
04/04/2025 18.54p 19.30p 17.64p 18.12p 1293391
03/04/2025 19.98p 19.98p 18.00p 18.64p 1529600
02/04/2025 19.72p 20.45p 18.30p 18.56p 1436521
01/04/2025 20.00p 20.45p 18.82p 19.28p 335639
31/03/2025 19.50p 20.80p 19.00p 19.00p 1205678
28/03/2025 20.00p 20.95p 19.10p 19.10p 1292476
27/03/2025 21.85p 21.85p 19.40p 20.00p 296203
26/03/2025 20.50p 20.50p 19.40p 19.48p 434761
25/03/2025 21.40p 21.55p 19.42p 19.96p 651333
24/03/2025 19.40p 21.20p 19.40p 19.70p 323238
21/03/2025 20.30p 20.95p 19.50p 19.70p 1310613
20/03/2025 20.80p 21.32p 19.22p 20.40p 339721
19/03/2025 20.05p 21.00p 19.22p 20.50p 570624
18/03/2025 19.98p 21.60p 19.06p 20.75p 1966321
17/03/2025 19.50p 20.27p 19.00p 20.10p 767917
14/03/2025 19.30p 19.50p 19.02p 19.50p 205362
13/03/2025 19.10p 19.48p 19.00p 19.00p 61846
12/03/2025 19.40p 19.48p 18.70p 19.00p 592024
11/03/2025 19.00p 19.42p 18.72p 19.42p 363790
10/03/2025 19.00p 19.48p 18.72p 19.22p 334974
07/03/2025 19.02p 19.48p 18.72p 19.18p 312583
06/03/2025 19.10p 19.48p 18.58p 19.34p 829098
05/03/2025 19.20p 19.98p 18.88p 19.10p 3108576
04/03/2025 19.38p 19.96p 19.00p 19.02p 768475
03/03/2025 19.50p 19.98p 19.24p 19.94p 547463
28/02/2025 19.88p 20.00p 19.00p 19.00p 2235669
27/02/2025 19.50p 20.65p 18.86p 19.00p 2343710
26/02/2025 19.32p 20.55p 18.80p 19.44p 977675
25/02/2025 20.45p 20.45p 19.00p 19.34p 350619
24/02/2025 20.00p 20.00p 18.76p 19.26p 785632
21/02/2025 19.30p 19.58p 19.08p 19.34p 122105
20/02/2025 19.40p 20.65p 19.19p 19.20p 803830
19/02/2025 19.70p 20.55p 19.11p 19.42p 1026008
18/02/2025 19.40p 19.98p 19.12p 19.72p 738898
17/02/2025 19.82p 20.22p 19.45p 20.00p 1400600
14/02/2025 19.80p 20.70p 19.43p 19.74p 1899431
13/02/2025 19.50p 20.00p 19.20p 19.50p 1411914
12/02/2025 19.50p 20.65p 19.20p 19.32p 2550236
11/02/2025 19.30p 20.65p 18.90p 19.70p 1956956
10/02/2025 20.50p 20.65p 19.44p 19.72p 1617537
07/02/2025 19.50p 20.20p 19.50p 19.92p 1888915
06/02/2025 20.00p 20.65p 19.30p 19.70p 2443869
05/02/2025 20.05p 21.04p 19.60p 19.60p 3245362
04/02/2025 20.10p 20.65p 19.42p 20.00p 5368155
03/02/2025 22.00p 22.00p 18.39p 19.70p 19416584
31/01/2025 26.50p 27.95p 26.10p 27.50p 1138052
30/01/2025 26.85p 27.45p 26.50p 26.75p 393972
29/01/2025 27.05p 27.95p 26.10p 27.05p 592608
28/01/2025 27.35p 27.95p 26.50p 27.15p 499422
27/01/2025 27.65p 28.45p 26.76p 27.00p 264448
24/01/2025 28.00p 29.00p 27.60p 27.90p 228640
23/01/2025 27.65p 28.95p 27.65p 28.00p 719378
22/01/2025 28.55p 29.10p 27.30p 29.00p 582542
21/01/2025 28.70p 28.95p 28.20p 28.20p 1105149
20/01/2025 28.60p 29.00p 28.20p 28.20p 301639
17/01/2025 27.75p 29.00p 27.70p 28.60p 589760
16/01/2025 27.65p 27.95p 26.90p 27.50p 284025
15/01/2025 27.05p 27.70p 26.73p 27.40p 499272
14/01/2025 27.20p 28.10p 27.05p 27.05p 581837
13/01/2025 28.00p 28.95p 26.90p 27.85p 438494
10/01/2025 27.85p 28.85p 27.00p 27.35p 239676
09/01/2025 27.80p 28.83p 27.00p 27.30p 379116
08/01/2025 27.85p 29.45p 27.70p 27.85p 562041
07/01/2025 28.00p 29.45p 27.87p 28.00p 134953
06/01/2025 28.00p 29.35p 27.77p 28.00p 256323
03/01/2025 28.70p 29.35p 28.00p 28.00p 113008
02/01/2025 28.75p 29.40p 27.50p 28.45p 69644
31/12/2024 27.50p 28.40p 27.50p 28.00p 138114
30/12/2024 27.85p 29.40p 27.60p 27.80p 355239
27/12/2024 27.95p 29.35p 27.70p 28.20p 114623
24/12/2024 29.00p 29.70p 27.74p 28.00p 916924
23/12/2024 28.00p 28.70p 28.00p 28.05p 176230
20/12/2024 27.50p 28.53p 27.50p 28.40p 1075772
19/12/2024 29.50p 29.70p 27.70p 27.90p 922666
18/12/2024 29.75p 30.09p 29.05p 29.05p 228400
17/12/2024 30.50p 30.50p 29.65p 29.85p 402718
16/12/2024 30.70p 31.75p 30.25p 30.35p 201342
13/12/2024 30.55p 31.00p 30.50p 30.60p 263871
12/12/2024 30.50p 31.27p 30.50p 30.55p 182635
11/12/2024 31.00p 31.35p 30.75p 30.80p 223703
10/12/2024 31.50p 31.75p 31.10p 31.50p 2939492
09/12/2024 30.85p 31.90p 30.80p 31.50p 1003228
06/12/2024 30.80p 31.25p 30.54p 31.20p 273965
05/12/2024 30.25p 31.35p 29.65p 31.00p 1630491
04/12/2024 31.00p 31.65p 30.20p 30.70p 452216
03/12/2024 31.20p 31.50p 30.75p 30.85p 1533285
02/12/2024 31.00p 31.95p 30.25p 31.30p 639317
29/11/2024 30.70p 31.45p 29.94p 31.40p 3269084
28/11/2024 30.00p 30.60p 29.95p 30.60p 652869
27/11/2024 28.75p 30.60p 28.66p 30.15p 1123159
26/11/2024 28.50p 29.00p 27.85p 28.75p 701423
25/11/2024 27.70p 28.75p 27.48p 28.35p 1128420
22/11/2024 26.50p 29.00p 26.50p 28.20p 1308645
21/11/2024 28.05p 29.45p 25.95p 27.80p 6701496
20/11/2024 30.00p 31.15p 28.80p 29.00p 1095348
19/11/2024 29.30p 29.70p 28.25p 29.25p 582613
18/11/2024 29.85p 30.30p 28.98p 29.25p 883533
15/11/2024 30.05p 30.45p 29.42p 30.05p 526772
14/11/2024 29.60p 30.55p 29.55p 30.50p 498746
13/11/2024 30.30p 30.95p 29.20p 29.60p 660215
12/11/2024 31.00p 31.45p 30.10p 30.70p 299237
11/11/2024 30.50p 31.80p 29.30p 31.55p 821279
08/11/2024 31.30p 31.90p 29.50p 30.00p 1586932
07/11/2024 32.80p 33.50p 31.48p 31.95p 318558
06/11/2024 33.25p 33.55p 31.70p 32.15p 761450
05/11/2024 32.60p 33.45p 31.80p 33.00p 1070103
04/11/2024 33.30p 34.45p 32.60p 32.80p 833940
01/11/2024 32.85p 33.65p 32.75p 33.10p 330619
31/10/2024 34.00p 34.95p 32.83p 33.10p 1085330
30/10/2024 35.50p 36.12p 32.61p 32.85p 1632256
29/10/2024 36.45p 37.47p 35.50p 35.50p 383325
28/10/2024 36.15p 36.90p 35.81p 36.00p 873263
25/10/2024 36.35p 36.70p 36.12p 36.50p 191487
24/10/2024 36.10p 36.40p 35.95p 36.00p 450119
23/10/2024 36.00p 36.35p 35.59p 36.00p 952721
22/10/2024 36.50p 36.95p 35.78p 35.80p 773643
21/10/2024 36.45p 38.20p 36.00p 36.50p 201054
18/10/2024 36.00p 36.55p 36.00p 36.50p 410756
17/10/2024 36.15p 37.95p 35.00p 36.00p 798644
16/10/2024 36.55p 37.50p 36.49p 37.50p 643004
15/10/2024 35.60p 36.55p 35.35p 36.55p 2214135
14/10/2024 35.35p 36.30p 35.12p 35.60p 359437
11/10/2024 36.00p 36.00p 34.80p 35.40p 153040
10/10/2024 35.10p 35.45p 34.50p 35.00p 371639
09/10/2024 35.45p 35.70p 35.00p 35.25p 462654
08/10/2024 35.45p 36.90p 34.83p 35.40p 807513
07/10/2024 35.50p 35.85p 35.05p 35.35p 2468288
04/10/2024 36.50p 37.05p 35.17p 35.50p 809263
03/10/2024 36.20p 37.65p 36.00p 36.20p 307760
02/10/2024 36.20p 37.35p 36.00p 36.20p 469450
01/10/2024 36.25p 37.02p 36.20p 36.20p 130649
30/09/2024 36.60p 37.05p 36.10p 36.20p 541241
27/09/2024 38.00p 38.00p 36.30p 36.70p 96426
26/09/2024 36.10p 36.95p 36.10p 36.20p 280842
25/09/2024 36.20p 37.35p 36.10p 36.50p 369779
24/09/2024 36.35p 36.89p 36.10p 36.30p 740092
23/09/2024 36.50p 37.95p 36.10p 36.20p 431931
20/09/2024 36.40p 37.70p 36.40p 36.50p 627453
19/09/2024 36.90p 36.95p 36.21p 36.60p 899833
18/09/2024 36.40p 37.26p 36.35p 36.65p 580542
17/09/2024 36.05p 37.25p 36.00p 36.50p 78251
16/09/2024 36.45p 36.90p 36.02p 36.20p 313438
13/09/2024 36.00p 36.70p 36.00p 36.65p 383129
12/09/2024 36.20p 37.05p 36.00p 36.00p 456380
11/09/2024 37.45p 38.02p 36.13p 36.20p 337894
10/09/2024 37.20p 37.95p 36.90p 37.20p 267717
09/09/2024 37.10p 38.45p 36.85p 37.00p 826040
06/09/2024 37.65p 38.15p 37.10p 37.10p 888314
05/09/2024 37.75p 38.18p 37.65p 37.65p 808187
04/09/2024 37.50p 38.25p 36.84p 37.85p 552698
03/09/2024 37.95p 38.35p 37.90p 38.25p 771048
02/09/2024 36.50p 38.20p 36.50p 37.75p 214197
30/08/2024 37.05p 39.80p 37.05p 38.00p 664172
29/08/2024 37.75p 39.80p 37.75p 38.00p 557715
28/08/2024 38.00p 39.75p 37.34p 37.90p 303613
27/08/2024 37.65p 38.45p 37.55p 37.95p 230892
23/08/2024 37.60p 38.10p 37.60p 37.85p 197853
22/08/2024 37.40p 38.25p 37.05p 37.60p 782463
21/08/2024 37.25p 37.99p 37.25p 37.50p 128919
20/08/2024 37.85p 38.40p 37.20p 37.20p 234282
19/08/2024 38.15p 38.40p 37.95p 38.15p 138708
16/08/2024 38.50p 38.50p 37.55p 38.15p 256873
15/08/2024 38.50p 38.50p 37.65p 38.15p 190207
14/08/2024 37.80p 38.45p 37.37p 37.85p 479485
13/08/2024 37.65p 38.00p 37.40p 37.40p 403819
12/08/2024 36.00p 37.95p 36.00p 37.65p 440166
09/08/2024 37.70p 37.95p 36.10p 36.10p 186355
08/08/2024 39.00p 39.40p 36.25p 37.50p 860562
07/08/2024 39.00p 40.52p 38.25p 39.50p 1006936
06/08/2024 37.30p 38.80p 37.25p 38.80p 713964
05/08/2024 37.55p 38.45p 35.19p 37.30p 3869389
02/08/2024 38.35p 39.41p 37.80p 38.25p 642340
01/08/2024 39.15p 39.80p 38.30p 38.30p 406931
31/07/2024 39.10p 39.80p 39.10p 39.20p 378205
30/07/2024 39.50p 39.75p 39.00p 39.20p 228899
29/07/2024 38.90p 39.55p 38.75p 39.15p 315561
26/07/2024 38.80p 39.00p 38.71p 39.00p 676300
25/07/2024 38.05p 39.00p 38.00p 38.85p 547730
24/07/2024 38.60p 38.60p 37.96p 38.10p 3142348
23/07/2024 39.50p 40.80p 38.00p 38.35p 860754
22/07/2024 40.05p 40.85p 39.20p 39.40p 1323144
19/07/2024 39.95p 41.44p 39.20p 40.15p 516821

*Close Price adjusted for both dividends and splits