Speedy Hire

(SDY)
Sector: Industrial Support Services
28.90p
0.30p 1.05
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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