Speedy Hire
(SDY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
27.85p
|
28.85p
|
27.00p
|
27.35p
|
239,676
|
|
09/01/2025
|
27.80p
|
28.83p
|
27.00p
|
27.30p
|
379,116
|
|
08/01/2025
|
27.85p
|
29.45p
|
27.70p
|
27.85p
|
562,041
|
|
07/01/2025
|
28.00p
|
29.45p
|
27.87p
|
28.00p
|
134,953
|
|
06/01/2025
|
28.00p
|
29.35p
|
27.77p
|
28.00p
|
256,323
|
|
03/01/2025
|
28.70p
|
29.35p
|
28.00p
|
28.00p
|
113,008
|
|
02/01/2025
|
28.75p
|
29.40p
|
27.50p
|
28.45p
|
69,644
|
|
01/01/2025
|
27.50p
|
28.40p
|
27.50p
|
28.00p
|
138,114
|
|
31/12/2024
|
27.50p
|
28.40p
|
27.50p
|
28.00p
|
138,114
|
|
30/12/2024
|
27.85p
|
29.40p
|
27.60p
|
27.80p
|
355,239
|
|
27/12/2024
|
27.95p
|
29.35p
|
27.70p
|
28.20p
|
114,623
|
|
26/12/2024
|
29.00p
|
29.70p
|
27.74p
|
28.00p
|
916,924
|
|
25/12/2024
|
29.00p
|
29.70p
|
27.74p
|
28.00p
|
916,924
|
|
24/12/2024
|
29.00p
|
29.70p
|
27.74p
|
28.00p
|
916,924
|
|
23/12/2024
|
28.00p
|
28.70p
|
28.00p
|
28.05p
|
176,230
|
|
20/12/2024
|
27.50p
|
28.53p
|
27.50p
|
28.40p
|
1,075,772
|
|
19/12/2024
|
29.50p
|
29.70p
|
27.70p
|
27.90p
|
922,666
|
|
18/12/2024
|
29.75p
|
30.09p
|
29.05p
|
29.05p
|
228,400
|
|
17/12/2024
|
30.50p
|
30.50p
|
29.65p
|
29.85p
|
402,718
|
|
16/12/2024
|
30.70p
|
31.75p
|
30.25p
|
30.35p
|
201,342
|
|
13/12/2024
|
30.55p
|
31.00p
|
30.50p
|
30.60p
|
263,871
|
|
12/12/2024
|
30.50p
|
31.27p
|
30.50p
|
30.55p
|
182,635
|
|
11/12/2024
|
31.00p
|
31.35p
|
30.75p
|
30.80p
|
223,703
|
|
10/12/2024
|
31.50p
|
31.75p
|
31.10p
|
31.50p
|
2,939,492
|
|
09/12/2024
|
30.85p
|
31.90p
|
30.80p
|
31.50p
|
1,003,228
|
|
06/12/2024
|
30.80p
|
31.25p
|
30.54p
|
31.20p
|
273,965
|
|
05/12/2024
|
30.25p
|
31.35p
|
29.65p
|
31.00p
|
1,630,491
|
|
04/12/2024
|
31.00p
|
31.65p
|
30.20p
|
30.70p
|
452,216
|
|
03/12/2024
|
31.20p
|
31.50p
|
30.75p
|
30.85p
|
1,533,285
|
|
02/12/2024
|
31.00p
|
31.95p
|
30.25p
|
31.30p
|
639,317
|
|
29/11/2024
|
30.70p
|
31.45p
|
29.94p
|
31.40p
|
3,269,084
|
|
28/11/2024
|
30.00p
|
30.60p
|
29.95p
|
30.60p
|
652,869
|
|
27/11/2024
|
28.75p
|
30.60p
|
28.66p
|
30.15p
|
1,123,159
|
|
26/11/2024
|
28.50p
|
29.00p
|
27.85p
|
28.75p
|
701,423
|
|
25/11/2024
|
27.70p
|
28.75p
|
27.48p
|
28.35p
|
1,128,420
|
|
22/11/2024
|
26.50p
|
29.00p
|
26.50p
|
27.80p
|
1,308,645
|
|
21/11/2024
|
28.05p
|
29.45p
|
25.95p
|
27.80p
|
6,701,496
|
|
20/11/2024
|
30.00p
|
31.15p
|
28.80p
|
29.00p
|
1,095,348
|
|
19/11/2024
|
29.30p
|
29.70p
|
28.25p
|
29.25p
|
582,613
|
|
18/11/2024
|
29.85p
|
30.30p
|
28.98p
|
29.25p
|
883,533
|
|
15/11/2024
|
30.05p
|
30.45p
|
29.42p
|
30.50p
|
526,772
|
|
14/11/2024
|
29.60p
|
30.55p
|
29.55p
|
30.50p
|
498,746
|
|
13/11/2024
|
30.30p
|
30.95p
|
29.20p
|
30.70p
|
660,215
|
|
12/11/2024
|
31.00p
|
31.45p
|
30.10p
|
30.70p
|
299,237
|
|
11/11/2024
|
30.50p
|
31.80p
|
29.30p
|
31.55p
|
821,279
|
|
08/11/2024
|
31.30p
|
31.90p
|
29.50p
|
30.00p
|
1,586,932
|
|
07/11/2024
|
32.80p
|
33.50p
|
31.48p
|
31.95p
|
318,558
|
|
06/11/2024
|
33.25p
|
33.55p
|
31.70p
|
32.15p
|
761,450
|
|
05/11/2024
|
32.60p
|
33.45p
|
31.80p
|
33.00p
|
1,070,103
|
|
04/11/2024
|
33.30p
|
34.45p
|
32.60p
|
32.80p
|
833,940
|
|
01/11/2024
|
32.85p
|
33.65p
|
32.75p
|
33.10p
|
330,619
|
|
31/10/2024
|
34.00p
|
34.95p
|
32.83p
|
33.10p
|
1,085,330
|
|
30/10/2024
|
35.50p
|
36.12p
|
32.61p
|
35.50p
|
1,632,256
|
|
29/10/2024
|
36.45p
|
37.47p
|
35.50p
|
35.50p
|
383,325
|
|
28/10/2024
|
36.15p
|
36.90p
|
35.81p
|
36.00p
|
873,263
|
|
25/10/2024
|
36.35p
|
36.70p
|
36.12p
|
36.50p
|
191,487
|
|
24/10/2024
|
36.10p
|
36.40p
|
35.95p
|
36.00p
|
450,119
|
|
23/10/2024
|
36.00p
|
36.35p
|
35.59p
|
36.00p
|
952,721
|
|
22/10/2024
|
36.50p
|
36.95p
|
35.78p
|
35.80p
|
773,643
|
|
21/10/2024
|
36.45p
|
38.20p
|
36.00p
|
36.50p
|
201,054
|
|
18/10/2024
|
36.00p
|
36.55p
|
36.00p
|
36.50p
|
410,756
|
|
17/10/2024
|
36.15p
|
37.95p
|
35.00p
|
36.00p
|
798,644
|
|
16/10/2024
|
36.55p
|
37.50p
|
36.49p
|
37.50p
|
643,004
|
|
15/10/2024
|
35.60p
|
36.55p
|
35.35p
|
36.55p
|
2,214,135
|
|
14/10/2024
|
35.35p
|
36.30p
|
35.13p
|
35.60p
|
359,437
|
|
11/10/2024
|
36.00p
|
36.00p
|
34.80p
|
35.40p
|
153,040
|
|
10/10/2024
|
35.10p
|
35.45p
|
34.50p
|
35.00p
|
371,639
|
|
09/10/2024
|
35.45p
|
35.70p
|
35.00p
|
35.40p
|
462,654
|
|
08/10/2024
|
35.45p
|
36.90p
|
34.83p
|
35.40p
|
807,513
|
|
07/10/2024
|
35.50p
|
35.85p
|
35.05p
|
35.35p
|
2,393,288
|
|
04/10/2024
|
36.50p
|
37.05p
|
35.17p
|
35.50p
|
809,263
|
|
03/10/2024
|
36.20p
|
37.65p
|
36.00p
|
36.20p
|
307,760
|
|
02/10/2024
|
36.20p
|
37.35p
|
36.00p
|
36.20p
|
469,450
|
|
01/10/2024
|
36.25p
|
37.02p
|
36.20p
|
36.20p
|
130,649
|
|
30/09/2024
|
36.60p
|
37.05p
|
36.10p
|
36.20p
|
541,241
|
|
27/09/2024
|
38.00p
|
38.00p
|
36.30p
|
36.70p
|
96,426
|
|
26/09/2024
|
36.10p
|
36.95p
|
36.10p
|
36.20p
|
280,842
|
|
25/09/2024
|
36.20p
|
37.35p
|
36.10p
|
36.50p
|
369,779
|
|
24/09/2024
|
36.35p
|
36.89p
|
36.10p
|
36.30p
|
740,092
|
|
23/09/2024
|
36.50p
|
37.95p
|
36.10p
|
36.20p
|
431,931
|
|
20/09/2024
|
36.40p
|
37.70p
|
36.40p
|
36.50p
|
627,453
|
|
19/09/2024
|
36.90p
|
36.95p
|
36.21p
|
36.65p
|
799,833
|
|
18/09/2024
|
36.40p
|
37.26p
|
36.35p
|
36.65p
|
580,542
|
|
17/09/2024
|
36.05p
|
37.25p
|
36.00p
|
36.50p
|
78,251
|
|
16/09/2024
|
36.45p
|
36.90p
|
36.02p
|
36.20p
|
313,438
|
|
13/09/2024
|
36.00p
|
36.70p
|
36.00p
|
36.00p
|
383,129
|
|
12/09/2024
|
36.20p
|
37.05p
|
36.00p
|
36.20p
|
456,380
|
|
11/09/2024
|
37.45p
|
38.02p
|
36.13p
|
37.20p
|
337,894
|
|
10/09/2024
|
37.20p
|
37.95p
|
36.90p
|
37.20p
|
267,717
|
|
09/09/2024
|
37.10p
|
38.45p
|
36.85p
|
37.00p
|
826,040
|
|
06/09/2024
|
37.65p
|
38.15p
|
37.10p
|
37.10p
|
888,314
|
|
05/09/2024
|
37.75p
|
38.18p
|
37.65p
|
37.65p
|
808,187
|
|
04/09/2024
|
37.50p
|
38.25p
|
36.84p
|
37.85p
|
552,698
|
|
03/09/2024
|
37.95p
|
38.35p
|
37.90p
|
38.25p
|
771,048
|
|
02/09/2024
|
36.50p
|
38.20p
|
36.50p
|
37.75p
|
214,197
|
|
30/08/2024
|
37.05p
|
39.80p
|
37.05p
|
38.00p
|
664,172
|
|
29/08/2024
|
37.75p
|
39.80p
|
37.75p
|
38.00p
|
557,715
|
|
28/08/2024
|
38.00p
|
39.75p
|
37.34p
|
37.90p
|
303,613
|
|
27/08/2024
|
37.65p
|
38.45p
|
37.55p
|
37.95p
|
230,892
|
|
26/08/2024
|
37.40p
|
38.25p
|
37.05p
|
37.60p
|
782,463
|
|
23/08/2024
|
37.40p
|
38.25p
|
37.05p
|
37.60p
|
782,463
|