Speedy Hire
(SDY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
10/07/2025
|
30.20p
|
30.20p
|
28.57p
|
28.90p
|
603,061
|
|
09/07/2025
|
29.70p
|
30.95p
|
28.45p
|
28.60p
|
1,593,083
|
|
08/07/2025
|
30.90p
|
31.90p
|
29.70p
|
30.10p
|
342,171
|
|
07/07/2025
|
31.50p
|
32.45p
|
30.15p
|
30.75p
|
846,062
|
|
04/07/2025
|
31.30p
|
31.45p
|
28.95p
|
31.00p
|
821,904
|
|
03/07/2025
|
30.60p
|
31.35p
|
29.10p
|
31.15p
|
650,051
|
|
02/07/2025
|
30.95p
|
30.95p
|
29.13p
|
29.30p
|
1,318,450
|
|
01/07/2025
|
29.25p
|
31.00p
|
28.05p
|
30.60p
|
1,962,333
|
|
30/06/2025
|
29.00p
|
29.90p
|
28.30p
|
29.15p
|
1,079,158
|
|
27/06/2025
|
28.45p
|
28.95p
|
27.80p
|
28.45p
|
407,821
|
|
26/06/2025
|
27.70p
|
28.50p
|
27.55p
|
28.50p
|
1,097,882
|
|
25/06/2025
|
28.20p
|
28.50p
|
27.43p
|
28.10p
|
304,286
|
|
24/06/2025
|
28.50p
|
28.50p
|
26.65p
|
28.25p
|
1,249,492
|
|
23/06/2025
|
27.00p
|
28.05p
|
26.05p
|
27.75p
|
1,580,619
|
|
20/06/2025
|
25.15p
|
26.95p
|
25.15p
|
26.50p
|
1,622,921
|
|
19/06/2025
|
25.60p
|
25.80p
|
24.70p
|
25.65p
|
2,424,843
|
|
18/06/2025
|
25.00p
|
26.52p
|
23.00p
|
25.50p
|
2,797,815
|
|
17/06/2025
|
25.20p
|
26.60p
|
24.85p
|
26.10p
|
848,674
|
|
16/06/2025
|
25.95p
|
26.00p
|
24.35p
|
24.75p
|
680,925
|
|
13/06/2025
|
25.50p
|
26.55p
|
23.95p
|
25.50p
|
712,549
|
|
12/06/2025
|
25.50p
|
26.15p
|
25.00p
|
26.05p
|
317,308
|
|
11/06/2025
|
26.05p
|
26.25p
|
24.75p
|
26.10p
|
353,073
|
|
10/06/2025
|
25.00p
|
26.20p
|
24.25p
|
24.60p
|
658,899
|
|
09/06/2025
|
24.15p
|
25.60p
|
24.05p
|
24.70p
|
729,495
|
|
06/06/2025
|
26.00p
|
26.00p
|
24.80p
|
25.10p
|
304,781
|
|
05/06/2025
|
25.35p
|
26.35p
|
24.60p
|
25.40p
|
897,698
|
|
04/06/2025
|
27.00p
|
27.00p
|
25.65p
|
26.05p
|
538,057
|
|
03/06/2025
|
27.00p
|
27.00p
|
25.45p
|
26.35p
|
303,102
|
|
02/06/2025
|
26.35p
|
26.65p
|
25.40p
|
26.45p
|
241,934
|
|
30/05/2025
|
26.00p
|
26.50p
|
25.20p
|
26.50p
|
491,843
|
|
29/05/2025
|
26.10p
|
26.20p
|
25.50p
|
26.00p
|
324,398
|
|
28/05/2025
|
25.85p
|
26.25p
|
25.40p
|
25.95p
|
446,566
|
|
27/05/2025
|
25.85p
|
26.43p
|
25.15p
|
26.00p
|
576,906
|
|
26/05/2025
|
25.15p
|
26.45p
|
25.15p
|
25.95p
|
1,139,914
|
|
23/05/2025
|
25.15p
|
26.45p
|
25.15p
|
25.95p
|
1,139,914
|
|
22/05/2025
|
24.70p
|
25.45p
|
24.10p
|
25.35p
|
1,268,558
|
|
21/05/2025
|
22.50p
|
24.96p
|
22.50p
|
24.85p
|
1,084,587
|
|
20/05/2025
|
23.70p
|
24.40p
|
22.55p
|
24.40p
|
384,183
|
|
19/05/2025
|
23.35p
|
24.10p
|
22.60p
|
24.10p
|
412,740
|
|
16/05/2025
|
23.95p
|
24.50p
|
22.55p
|
22.60p
|
632,715
|
|
15/05/2025
|
24.00p
|
24.70p
|
22.08p
|
23.60p
|
835,369
|
|
14/05/2025
|
22.40p
|
23.95p
|
21.55p
|
23.95p
|
821,579
|
|
13/05/2025
|
22.60p
|
23.00p
|
21.50p
|
21.50p
|
896,165
|
|
12/05/2025
|
23.40p
|
23.40p
|
21.80p
|
23.20p
|
436,936
|
|
09/05/2025
|
22.25p
|
23.45p
|
21.30p
|
23.45p
|
1,422,637
|
|
08/05/2025
|
22.25p
|
22.25p
|
21.25p
|
21.90p
|
1,243,795
|
|
07/05/2025
|
20.90p
|
21.85p
|
20.05p
|
21.85p
|
1,324,348
|
|
06/05/2025
|
20.50p
|
21.08p
|
20.50p
|
20.95p
|
457,307
|
|
05/05/2025
|
21.50p
|
21.50p
|
20.40p
|
20.40p
|
1,996,241
|
|
02/05/2025
|
21.50p
|
21.50p
|
20.40p
|
20.40p
|
1,996,241
|
|
01/05/2025
|
19.98p
|
21.50p
|
19.38p
|
21.50p
|
977,980
|
|
30/04/2025
|
19.82p
|
19.98p
|
19.02p
|
19.66p
|
304,590
|
|
29/04/2025
|
19.50p
|
19.98p
|
18.46p
|
19.98p
|
588,619
|
|
28/04/2025
|
19.24p
|
19.48p
|
18.46p
|
19.10p
|
417,927
|
|
25/04/2025
|
19.50p
|
19.50p
|
18.00p
|
18.80p
|
2,253,747
|
|
24/04/2025
|
19.62p
|
20.50p
|
18.16p
|
19.04p
|
2,137,475
|
|
23/04/2025
|
19.90p
|
20.85p
|
19.62p
|
19.70p
|
500,816
|
|
22/04/2025
|
20.40p
|
21.45p
|
20.35p
|
20.35p
|
1,023,991
|
|
21/04/2025
|
20.50p
|
21.45p
|
19.78p
|
21.05p
|
708,765
|
|
18/04/2025
|
20.50p
|
21.45p
|
19.78p
|
21.05p
|
708,765
|
|
17/04/2025
|
20.50p
|
21.45p
|
19.78p
|
21.05p
|
708,765
|
|
16/04/2025
|
19.00p
|
20.35p
|
18.42p
|
20.35p
|
1,634,509
|
|
15/04/2025
|
19.12p
|
20.44p
|
18.56p
|
19.16p
|
487,107
|
|
14/04/2025
|
19.90p
|
20.60p
|
18.70p
|
18.82p
|
428,216
|
|
11/04/2025
|
18.52p
|
20.60p
|
18.36p
|
18.52p
|
178,971
|
|
10/04/2025
|
18.50p
|
20.25p
|
18.48p
|
18.80p
|
579,229
|
|
09/04/2025
|
19.28p
|
19.76p
|
18.40p
|
18.82p
|
374,965
|
|
08/04/2025
|
19.32p
|
20.40p
|
18.62p
|
18.92p
|
234,043
|
|
07/04/2025
|
18.94p
|
19.98p
|
17.62p
|
19.00p
|
1,441,857
|
|
04/04/2025
|
18.54p
|
19.30p
|
17.64p
|
18.12p
|
1,293,391
|
|
03/04/2025
|
19.98p
|
19.98p
|
18.00p
|
18.64p
|
1,529,600
|
|
02/04/2025
|
19.72p
|
20.45p
|
18.30p
|
18.56p
|
1,436,521
|
|
01/04/2025
|
20.00p
|
20.45p
|
18.82p
|
19.28p
|
335,639
|
|
31/03/2025
|
19.50p
|
20.80p
|
19.00p
|
19.00p
|
1,205,678
|
|
28/03/2025
|
20.00p
|
20.95p
|
19.10p
|
19.10p
|
1,292,476
|
|
27/03/2025
|
21.85p
|
21.85p
|
19.40p
|
20.00p
|
296,203
|
|
26/03/2025
|
20.50p
|
20.50p
|
19.40p
|
19.48p
|
434,761
|
|
25/03/2025
|
21.40p
|
21.55p
|
19.42p
|
19.96p
|
651,333
|
|
24/03/2025
|
19.40p
|
21.20p
|
19.40p
|
19.70p
|
323,238
|
|
21/03/2025
|
20.30p
|
20.95p
|
19.50p
|
19.70p
|
1,310,613
|
|
20/03/2025
|
20.80p
|
21.32p
|
19.22p
|
20.40p
|
339,721
|
|
19/03/2025
|
20.05p
|
21.00p
|
19.22p
|
20.50p
|
570,624
|
|
18/03/2025
|
19.98p
|
21.60p
|
19.06p
|
20.75p
|
1,966,321
|
|
17/03/2025
|
19.50p
|
20.27p
|
19.00p
|
20.10p
|
767,917
|
|
14/03/2025
|
19.30p
|
19.50p
|
19.02p
|
19.50p
|
205,362
|
|
13/03/2025
|
19.10p
|
19.48p
|
19.00p
|
19.00p
|
61,846
|
|
12/03/2025
|
19.40p
|
19.48p
|
18.70p
|
19.00p
|
592,024
|
|
11/03/2025
|
19.00p
|
19.42p
|
18.72p
|
19.42p
|
363,790
|
|
10/03/2025
|
19.00p
|
19.48p
|
18.72p
|
19.22p
|
334,974
|
|
07/03/2025
|
19.02p
|
19.48p
|
18.72p
|
19.18p
|
312,583
|
|
06/03/2025
|
19.10p
|
19.48p
|
18.58p
|
19.34p
|
829,098
|
|
05/03/2025
|
19.20p
|
19.98p
|
18.88p
|
19.10p
|
3,108,576
|
|
04/03/2025
|
19.38p
|
19.96p
|
19.00p
|
19.02p
|
768,475
|
|
03/03/2025
|
19.50p
|
19.98p
|
19.24p
|
19.94p
|
547,463
|
|
28/02/2025
|
19.88p
|
20.00p
|
19.00p
|
19.00p
|
2,235,669
|
|
27/02/2025
|
19.50p
|
20.65p
|
18.86p
|
19.00p
|
2,343,710
|
|
26/02/2025
|
19.32p
|
20.55p
|
18.80p
|
19.44p
|
977,675
|
|
25/02/2025
|
20.45p
|
20.45p
|
19.00p
|
19.34p
|
350,619
|
|
24/02/2025
|
20.00p
|
20.00p
|
18.76p
|
19.26p
|
785,632
|
|
21/02/2025
|
19.30p
|
19.58p
|
19.08p
|
19.34p
|
122,105
|
|
20/02/2025
|
19.40p
|
20.65p
|
19.19p
|
19.20p
|
803,830
|
|
19/02/2025
|
19.70p
|
20.55p
|
19.11p
|
19.42p
|
1,026,008
|
|
18/02/2025
|
19.40p
|
19.98p
|
19.12p
|
19.72p
|
738,898
|
|
17/02/2025
|
19.82p
|
20.22p
|
19.45p
|
20.00p
|
1,400,600
|
|
14/02/2025
|
19.80p
|
20.70p
|
19.43p
|
19.74p
|
1,899,431
|
|
13/02/2025
|
19.50p
|
20.00p
|
19.20p
|
19.50p
|
1,411,914
|
|
12/02/2025
|
19.50p
|
20.65p
|
19.20p
|
19.32p
|
2,550,236
|
|
11/02/2025
|
19.30p
|
20.65p
|
18.90p
|
19.70p
|
1,956,956
|
|
10/02/2025
|
20.50p
|
20.65p
|
19.44p
|
19.72p
|
1,617,537
|
|
07/02/2025
|
19.50p
|
20.20p
|
19.50p
|
19.92p
|
1,888,915
|
|
06/02/2025
|
20.00p
|
20.65p
|
19.30p
|
19.60p
|
2,443,123
|
|
05/02/2025
|
20.05p
|
21.04p
|
19.60p
|
19.60p
|
3,245,362
|
|
04/02/2025
|
20.10p
|
20.65p
|
19.42p
|
19.70p
|
5,368,199
|
|
03/02/2025
|
22.00p
|
22.00p
|
18.39p
|
19.70p
|
19,416,584
|
|
31/01/2025
|
26.50p
|
27.95p
|
26.10p
|
27.50p
|
1,138,052
|
|
30/01/2025
|
26.85p
|
27.45p
|
26.50p
|
26.75p
|
393,972
|
|
29/01/2025
|
27.05p
|
27.95p
|
26.10p
|
27.05p
|
592,608
|
|
28/01/2025
|
27.35p
|
27.95p
|
26.50p
|
27.15p
|
499,422
|
|
27/01/2025
|
27.65p
|
28.45p
|
26.76p
|
27.00p
|
264,448
|
|
24/01/2025
|
28.00p
|
29.00p
|
27.60p
|
27.90p
|
228,640
|
|
23/01/2025
|
27.65p
|
28.95p
|
27.65p
|
28.00p
|
719,378
|
|
22/01/2025
|
28.55p
|
29.10p
|
27.30p
|
29.00p
|
582,542
|
|
21/01/2025
|
28.70p
|
28.95p
|
28.20p
|
28.20p
|
1,105,149
|
|
20/01/2025
|
28.60p
|
29.00p
|
28.20p
|
28.20p
|
301,639
|
|
17/01/2025
|
27.75p
|
29.00p
|
27.70p
|
28.60p
|
589,760
|
|
16/01/2025
|
27.65p
|
27.95p
|
26.90p
|
27.40p
|
284,025
|
|
15/01/2025
|
27.05p
|
27.70p
|
26.73p
|
27.40p
|
499,272
|
|
14/01/2025
|
27.20p
|
28.10p
|
27.05p
|
27.05p
|
581,837
|
|
13/01/2025
|
28.00p
|
28.95p
|
26.90p
|
27.85p
|
438,494
|