Speedy Hire Plc (LON:SDY)
London · Delayed Price · Currency is GBP · Price in GBX 23.70
-0.45 (-1.86%)
Sep 26, 2025, 4:42 PM BST
Speedy Hire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.50 | 24.50 | 23.00 | 23.70 | 23.70 | -1.86% | 322,755 |
| Sep 25, 2025 | 23.75 | 24.50 | 23.75 | 24.15 | 24.15 | 0.84% | 228,660 |
| Sep 24, 2025 | 23.95 | 24.15 | 23.20 | 23.95 | 23.95 | 1.05% | 673,541 |
| Sep 23, 2025 | 23.85 | 24.00 | 23.45 | 23.70 | 23.70 | -0.63% | 1,154,160 |
| Sep 22, 2025 | 23.65 | 24.00 | 23.00 | 23.85 | 23.85 | 2.80% | 795,887 |
| Sep 19, 2025 | 22.73 | 24.00 | 22.50 | 23.20 | 23.20 | 2.20% | 818,131 |
| Sep 18, 2025 | 23.65 | 23.65 | 22.55 | 22.70 | 22.70 | - | 806,987 |
| Sep 17, 2025 | 22.65 | 22.90 | 22.50 | 22.70 | 22.70 | -0.87% | 457,131 |
| Sep 16, 2025 | 23.60 | 23.60 | 22.90 | 22.90 | 22.90 | -3.17% | 914,084 |
| Sep 15, 2025 | 23.70 | 23.95 | 23.00 | 23.65 | 23.65 | 0.85% | 196,538 |
| Sep 12, 2025 | 23.95 | 23.95 | 22.65 | 23.45 | 23.45 | -1.68% | 202,583 |
| Sep 11, 2025 | 23.85 | 24.50 | 23.30 | 23.85 | 23.85 | -0.21% | 385,890 |
| Sep 10, 2025 | 25.65 | 25.65 | 23.60 | 23.90 | 23.90 | 0.42% | 368,603 |
| Sep 9, 2025 | 24.25 | 25.10 | 23.55 | 23.80 | 23.80 | -0.21% | 336,450 |
| Sep 8, 2025 | 24.24 | 25.40 | 23.85 | 23.85 | 23.85 | -2.25% | 335,220 |
| Sep 5, 2025 | 24.37 | 25.50 | 24.37 | 24.40 | 24.40 | -1.81% | 1,047,594 |
| Sep 4, 2025 | 24.70 | 24.92 | 24.33 | 24.85 | 24.85 | 3.33% | 1,998,038 |
| Sep 3, 2025 | 26.00 | 27.05 | 24.05 | 24.05 | 24.05 | -7.85% | 1,654,319 |
| Sep 2, 2025 | 26.84 | 27.50 | 26.10 | 26.10 | 26.10 | -3.33% | 290,637 |
| Sep 1, 2025 | 26.17 | 27.55 | 26.17 | 27.00 | 27.00 | 1.50% | 379,867 |
| Aug 29, 2025 | 27.50 | 27.50 | 26.00 | 26.60 | 26.60 | -3.80% | 1,653,694 |
| Aug 28, 2025 | 27.00 | 28.50 | 27.00 | 27.65 | 27.65 | -0.72% | 572,712 |
| Aug 27, 2025 | 29.44 | 29.96 | 27.45 | 27.85 | 27.85 | -5.59% | 809,877 |
| Aug 26, 2025 | 29.21 | 29.95 | 29.05 | 29.50 | 29.50 | 1.55% | 102,268 |
| Aug 22, 2025 | 31.55 | 31.70 | 29.05 | 29.05 | 29.05 | -3.17% | 390,838 |
| Aug 21, 2025 | 29.85 | 31.00 | 29.75 | 30.00 | 30.00 | 0.84% | 2,859,173 |
| Aug 20, 2025 | 30.10 | 31.65 | 29.65 | 29.75 | 29.75 | -1.65% | 640,877 |
| Aug 19, 2025 | 30.00 | 30.50 | 29.85 | 30.25 | 30.25 | 0.50% | 151,524 |
| Aug 18, 2025 | 31.65 | 31.65 | 29.80 | 30.10 | 30.10 | -1.15% | 170,019 |
| Aug 15, 2025 | 29.77 | 31.65 | 29.70 | 30.45 | 30.45 | 4.64% | 663,349 |
| Aug 14, 2025 | 29.95 | 31.85 | 29.10 | 29.10 | 29.10 | -1.36% | 655,979 |
| Aug 13, 2025 | 30.87 | 31.95 | 29.25 | 29.50 | 29.50 | -1.83% | 678,586 |
| Aug 12, 2025 | 30.28 | 30.65 | 29.80 | 30.05 | 30.05 | 0.17% | 345,506 |
| Aug 11, 2025 | 30.14 | 31.65 | 29.45 | 30.00 | 30.00 | - | 1,810,382 |
| Aug 8, 2025 | 29.82 | 31.50 | 29.80 | 30.00 | 30.00 | -0.33% | 1,090,502 |
| Aug 7, 2025 | 31.50 | 32.50 | 29.75 | 30.10 | 30.10 | -5.05% | 3,993,455 |
| Aug 6, 2025 | 33.60 | 33.70 | 31.50 | 31.70 | 29.90 | -1.71% | 1,661,083 |
| Aug 5, 2025 | 32.50 | 33.70 | 31.28 | 32.25 | 30.42 | 2.06% | 4,600,736 |
| Aug 4, 2025 | 32.00 | 32.91 | 30.50 | 31.60 | 29.81 | 0.96% | 1,913,141 |
| Aug 1, 2025 | 31.75 | 32.20 | 30.89 | 31.30 | 29.52 | -1.26% | 305,924 |
| Jul 31, 2025 | 31.00 | 32.25 | 30.50 | 31.70 | 29.90 | 2.09% | 1,421,157 |
| Jul 30, 2025 | 30.50 | 31.25 | 30.50 | 31.05 | 29.29 | 1.14% | 1,570,626 |
| Jul 29, 2025 | 31.23 | 31.95 | 29.55 | 30.70 | 28.96 | -0.16% | 626,723 |
| Jul 28, 2025 | 30.60 | 31.45 | 29.40 | 30.75 | 29.00 | 1.32% | 2,313,427 |
| Jul 25, 2025 | 29.41 | 30.55 | 28.30 | 30.35 | 28.63 | 0.66% | 1,246,401 |
| Jul 24, 2025 | 29.92 | 30.45 | 28.41 | 30.15 | 28.44 | 2.03% | 511,028 |
| Jul 23, 2025 | 29.72 | 30.45 | 29.05 | 29.55 | 27.87 | 1.20% | 1,794,675 |
| Jul 22, 2025 | 29.45 | 30.60 | 28.35 | 29.20 | 27.54 | -1.18% | 438,496 |
| Jul 21, 2025 | 29.30 | 30.60 | 28.45 | 29.55 | 27.87 | 2.60% | 962,052 |
| Jul 18, 2025 | 29.89 | 30.05 | 28.35 | 28.80 | 27.16 | -2.87% | 338,302 |