Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2025 25.20p 25.25p 23.70p 24.90p 99448
22/12/2025 24.90p 25.45p 22.90p 25.25p 635013
19/12/2025 24.70p 25.95p 24.70p 24.70p 207417
18/12/2025 25.35p 25.95p 24.75p 25.00p 224075
17/12/2025 25.40p 26.95p 24.70p 25.15p 1716863
16/12/2025 25.25p 26.95p 24.70p 25.15p 757450
15/12/2025 25.55p 26.85p 24.75p 25.50p 97734
12/12/2025 26.45p 27.25p 24.75p 25.55p 695702
11/12/2025 26.50p 27.35p 25.00p 25.45p 947922
10/12/2025 26.00p 26.32p 25.40p 25.40p 702634
09/12/2025 26.40p 27.45p 25.90p 26.00p 641455
08/12/2025 26.05p 27.95p 26.00p 26.05p 625490
05/12/2025 26.40p 28.50p 26.40p 27.00p 481435
04/12/2025 27.50p 28.55p 26.40p 26.40p 811589
03/12/2025 28.00p 28.18p 26.45p 27.30p 364165
02/12/2025 29.00p 29.00p 27.09p 27.25p 916721
01/12/2025 28.95p 29.00p 27.80p 28.00p 2248776
28/11/2025 26.80p 29.80p 26.80p 28.90p 1777782
27/11/2025 27.50p 28.95p 25.10p 28.25p 956962
26/11/2025 25.95p 27.50p 25.20p 27.00p 2025497
25/11/2025 26.00p 26.70p 25.30p 25.30p 283435
24/11/2025 25.30p 27.30p 25.30p 26.45p 641952
21/11/2025 26.30p 27.40p 25.60p 26.70p 332649
20/11/2025 26.50p 27.20p 25.30p 26.50p 231803
19/11/2025 26.50p 27.45p 26.30p 26.50p 173494
18/11/2025 26.00p 26.50p 25.50p 26.50p 593411
17/11/2025 25.85p 27.35p 24.70p 26.65p 434071
14/11/2025 25.60p 26.03p 25.40p 25.70p 151853
13/11/2025 26.45p 26.64p 25.65p 26.25p 144968
12/11/2025 26.10p 26.99p 25.45p 25.60p 451947
11/11/2025 26.00p 27.45p 25.60p 26.55p 315552
10/11/2025 25.45p 27.45p 25.45p 26.35p 450789
07/11/2025 26.00p 27.45p 25.40p 26.00p 372734
06/11/2025 26.05p 27.45p 25.50p 26.35p 725777
05/11/2025 26.25p 27.95p 26.25p 27.00p 434059
04/11/2025 26.20p 27.35p 26.20p 27.10p 456256
03/11/2025 27.05p 28.00p 26.59p 27.05p 514749
31/10/2025 28.00p 28.00p 26.40p 27.55p 306782
30/10/2025 27.70p 27.95p 25.40p 27.45p 485757
29/10/2025 26.95p 27.60p 26.65p 26.80p 351900
28/10/2025 27.10p 27.70p 25.20p 27.30p 342490
27/10/2025 26.00p 27.60p 26.00p 27.30p 559492
24/10/2025 26.25p 27.55p 25.20p 26.75p 153712
23/10/2025 25.45p 27.55p 25.24p 26.80p 1769691
22/10/2025 26.85p 27.70p 25.05p 25.05p 2465449
21/10/2025 26.85p 27.55p 26.75p 27.25p 204285
20/10/2025 27.00p 27.75p 26.10p 27.60p 724598
17/10/2025 26.80p 27.27p 26.00p 26.90p 1460100
16/10/2025 27.85p 28.27p 27.20p 27.60p 310357
15/10/2025 28.40p 28.80p 27.85p 27.85p 1455489
14/10/2025 28.45p 28.85p 27.90p 28.30p 937055
13/10/2025 28.80p 29.75p 27.85p 28.20p 1043829
10/10/2025 29.00p 30.15p 28.15p 28.40p 871824
09/10/2025 30.10p 30.45p 28.70p 29.30p 583158
08/10/2025 29.60p 29.60p 28.15p 29.00p 2513227
07/10/2025 29.10p 29.10p 27.52p 29.00p 1468466
06/10/2025 25.00p 29.00p 24.85p 28.70p 4539051
03/10/2025 24.40p 24.50p 24.00p 24.10p 530150
02/10/2025 24.35p 24.50p 23.61p 24.00p 637064
01/10/2025 24.10p 24.20p 23.61p 24.00p 1375668
30/09/2025 24.50p 24.50p 23.25p 24.00p 930871
29/09/2025 24.20p 24.50p 23.15p 24.00p 434778
26/09/2025 24.50p 24.50p 23.00p 23.70p 322755
25/09/2025 23.75p 24.50p 23.75p 24.15p 228660
24/09/2025 23.95p 24.15p 23.20p 23.95p 673542
23/09/2025 23.85p 24.00p 23.45p 23.70p 1151060
22/09/2025 23.75p 24.00p 23.00p 23.85p 795884
19/09/2025 23.20p 24.00p 22.50p 23.20p 818131
18/09/2025 23.00p 23.65p 22.55p 22.70p 806987
17/09/2025 22.90p 22.90p 22.50p 22.70p 457131
16/09/2025 23.55p 23.65p 23.55p 22.90p 914084
15/09/2025 23.55p 23.95p 23.00p 23.65p 196537
12/09/2025 23.60p 23.95p 22.65p 23.45p 202583
11/09/2025 25.65p 25.65p 23.90p 23.85p 385889
10/09/2025 25.65p 25.65p 23.60p 23.90p 368602
09/09/2025 23.90p 25.10p 23.55p 23.80p 336450
08/09/2025 24.00p 25.40p 23.93p 23.85p 335220
05/09/2025 25.00p 25.50p 24.37p 24.40p 1047590
04/09/2025 24.60p 25.45p 23.59p 24.85p 1998038
03/09/2025 26.10p 27.45p 24.25p 24.05p 1654316
02/09/2025 27.45p 27.50p 25.80p 26.10p 290637
01/09/2025 26.80p 27.55p 26.17p 27.00p 379866
29/08/2025 27.50p 27.50p 26.31p 26.60p 1144234
28/08/2025 27.00p 28.50p 27.00p 27.65p 572712
27/08/2025 29.10p 29.96p 28.16p 27.85p 809877
26/08/2025 29.60p 29.95p 29.05p 29.50p 102268
22/08/2025 31.00p 31.70p 29.05p 29.05p 390838
21/08/2025 29.80p 31.00p 29.75p 30.00p 2383679
20/08/2025 30.00p 31.65p 29.65p 29.75p 369018
19/08/2025 30.10p 30.50p 29.85p 30.25p 151524
18/08/2025 30.30p 31.65p 29.80p 30.10p 170019
15/08/2025 30.00p 31.65p 29.70p 30.45p 663348
14/08/2025 30.00p 31.85p 29.10p 29.10p 655979
13/08/2025 30.00p 31.95p 29.25p 29.50p 678586
12/08/2025 30.00p 30.65p 29.80p 30.05p 345506
11/08/2025 30.55p 31.65p 29.45p 30.00p 1810382
08/08/2025 30.70p 31.50p 29.80p 30.00p 1090502
07/08/2025 31.50p 32.50p 29.75p 30.10p 3993452
06/08/2025 32.80p 33.70p 31.50p 31.70p 1661083
05/08/2025 31.70p 33.70p 31.28p 32.25p 4600736
04/08/2025 32.00p 32.91p 30.50p 31.60p 1913138
01/08/2025 31.75p 32.20p 30.89p 31.30p 305924
31/07/2025 31.00p 32.25p 30.50p 31.70p 1371060
30/07/2025 30.50p 31.25p 30.50p 31.05p 1570626
29/07/2025 31.05p 31.95p 29.55p 30.70p 626597
28/07/2025 30.60p 31.45p 29.40p 30.75p 2313425
25/07/2025 30.00p 30.55p 28.30p 30.35p 1246401
24/07/2025 29.30p 30.45p 28.41p 30.15p 511028
23/07/2025 29.55p 30.45p 29.05p 29.55p 1794674
22/07/2025 29.45p 30.60p 28.35p 29.20p 438496
21/07/2025 29.45p 30.60p 28.45p 29.55p 962052
18/07/2025 28.60p 30.05p 28.35p 28.80p 338302
17/07/2025 29.05p 30.60p 28.80p 29.65p 467878
16/07/2025 29.00p 30.30p 28.57p 29.30p 625914
15/07/2025 29.00p 30.65p 28.50p 29.80p 1422810
14/07/2025 28.15p 29.85p 28.15p 28.85p 3615518
11/07/2025 28.80p 29.25p 28.50p 28.60p 453917
10/07/2025 30.20p 30.20p 28.57p 28.90p 603061
09/07/2025 29.70p 30.95p 28.45p 28.60p 1593083
08/07/2025 30.90p 31.90p 29.70p 30.10p 342171
07/07/2025 31.50p 32.45p 30.15p 30.75p 846062
04/07/2025 31.30p 31.45p 28.95p 31.00p 821904
03/07/2025 30.60p 31.35p 29.10p 31.15p 650051
02/07/2025 30.95p 30.95p 29.13p 29.30p 1318450
01/07/2025 29.25p 31.00p 28.05p 30.60p 1962333
30/06/2025 29.00p 29.90p 28.30p 29.15p 1079158
27/06/2025 28.45p 28.95p 27.80p 28.45p 407821
26/06/2025 27.70p 28.50p 27.55p 28.50p 1097882
25/06/2025 28.20p 28.50p 27.43p 28.10p 304286
24/06/2025 28.50p 28.50p 26.65p 28.25p 1249492
23/06/2025 27.00p 28.05p 26.05p 27.75p 1580619
20/06/2025 25.15p 26.95p 25.15p 26.50p 1622921
19/06/2025 25.60p 25.80p 24.70p 25.65p 2424843
18/06/2025 25.00p 26.52p 23.00p 25.50p 2797815
17/06/2025 25.20p 26.60p 24.85p 26.10p 848674
16/06/2025 25.95p 26.00p 24.35p 24.75p 680925
13/06/2025 25.50p 26.55p 23.95p 25.50p 712549
12/06/2025 25.50p 26.15p 25.00p 26.05p 317308
11/06/2025 26.05p 26.25p 24.75p 26.10p 353073
10/06/2025 25.00p 26.20p 24.25p 24.60p 658899
09/06/2025 24.15p 25.60p 24.05p 24.70p 729495
06/06/2025 26.00p 26.00p 24.80p 25.10p 304781
05/06/2025 25.35p 26.35p 24.60p 25.40p 897698
04/06/2025 27.00p 27.00p 25.65p 26.05p 538057
03/06/2025 27.00p 27.00p 25.45p 26.35p 303102
02/06/2025 26.35p 26.65p 25.40p 26.45p 241934
30/05/2025 26.00p 26.50p 25.20p 26.50p 491843
29/05/2025 26.10p 26.20p 25.50p 26.00p 324398
28/05/2025 25.85p 26.25p 25.40p 25.95p 446566
27/05/2025 25.85p 26.43p 25.15p 26.00p 576906
23/05/2025 25.15p 26.45p 25.15p 25.95p 1139914
22/05/2025 24.70p 25.45p 24.10p 25.35p 1268558
21/05/2025 22.50p 24.96p 22.50p 24.85p 1084587
20/05/2025 23.70p 24.40p 22.55p 24.40p 384183
19/05/2025 23.35p 24.10p 22.60p 24.10p 412740
16/05/2025 23.95p 24.50p 22.55p 22.60p 632715
15/05/2025 24.00p 24.70p 22.08p 23.60p 835369
14/05/2025 22.40p 23.95p 21.55p 23.95p 821579
13/05/2025 22.60p 23.00p 21.50p 21.50p 896165
12/05/2025 23.40p 23.40p 21.80p 23.20p 436936
09/05/2025 22.25p 23.45p 21.30p 23.45p 1422637
08/05/2025 22.25p 22.25p 21.25p 21.90p 1243795
07/05/2025 20.90p 21.85p 20.05p 21.85p 1324348
06/05/2025 20.50p 21.08p 20.50p 20.95p 457307
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

*Close Price adjusted for both dividends and splits