Speedy Hire Plc (LON:SDY)
London · Delayed Price · Currency is GBP · Price in GBX 24.83
-0.03 (-0.10%)
Sep 5, 2025, 8:40 AM BST
Speedy Hire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 29.89 | 30.60 | 28.80 | 29.65 | 27.97 | 1.19% | 467,879 |
| Jul 16, 2025 | 29.00 | 30.30 | 28.57 | 29.30 | 27.64 | -1.68% | 625,914 |
| Jul 15, 2025 | 29.00 | 30.65 | 28.50 | 29.80 | 28.11 | 3.29% | 1,422,810 |
| Jul 14, 2025 | 28.15 | 29.85 | 28.15 | 28.85 | 27.21 | 0.87% | 3,615,518 |
| Jul 11, 2025 | 29.25 | 29.25 | 28.50 | 28.60 | 26.97 | -1.04% | 453,917 |
| Jul 10, 2025 | 30.20 | 30.20 | 28.57 | 28.90 | 27.25 | 1.05% | 603,061 |
| Jul 9, 2025 | 29.56 | 30.95 | 28.45 | 28.60 | 26.97 | -4.98% | 1,593,084 |
| Jul 8, 2025 | 31.90 | 31.90 | 29.70 | 30.10 | 28.38 | -2.11% | 342,171 |
| Jul 7, 2025 | 31.55 | 32.45 | 30.15 | 30.75 | 28.99 | -0.81% | 846,063 |
| Jul 4, 2025 | 31.10 | 31.45 | 28.95 | 31.00 | 29.23 | -0.48% | 821,904 |
| Jul 3, 2025 | 31.20 | 31.35 | 29.10 | 31.15 | 29.37 | 6.31% | 650,051 |
| Jul 2, 2025 | 30.95 | 30.95 | 29.13 | 29.30 | 27.63 | -4.25% | 1,318,451 |
| Jul 1, 2025 | 28.05 | 31.00 | 28.05 | 30.60 | 28.85 | 4.97% | 1,962,333 |
| Jun 30, 2025 | 28.30 | 29.90 | 28.30 | 29.15 | 27.48 | 2.46% | 1,079,159 |
| Jun 27, 2025 | 28.95 | 28.95 | 27.80 | 28.45 | 26.82 | -0.18% | 407,822 |
| Jun 26, 2025 | 28.45 | 28.50 | 27.55 | 28.50 | 26.87 | 1.42% | 1,097,882 |