Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits