Speedy Hire Plc (LON:SDY)
London · Delayed Price · Currency is GBP · Price in GBX 26.96
+0.16 (0.61%)
Last updated: Oct 24, 2025, 10:10 AM BST
Speedy Hire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.48 | 27.55 | 25.24 | 26.80 | 26.80 | 6.99% | 1,769,691 |
| Oct 22, 2025 | 26.88 | 27.70 | 25.05 | 25.05 | 25.05 | -8.07% | 2,465,450 |
| Oct 21, 2025 | 27.10 | 27.55 | 26.75 | 27.25 | 27.25 | -1.27% | 204,286 |
| Oct 20, 2025 | 27.00 | 27.75 | 26.10 | 27.60 | 27.60 | 2.60% | 724,786 |
| Oct 17, 2025 | 27.04 | 27.28 | 26.00 | 26.90 | 26.90 | -2.54% | 1,710,100 |
| Oct 16, 2025 | 27.99 | 28.27 | 27.20 | 27.60 | 27.60 | -0.90% | 310,357 |
| Oct 15, 2025 | 28.68 | 28.80 | 27.85 | 27.85 | 27.85 | -1.59% | 1,705,486 |
| Oct 14, 2025 | 28.80 | 28.85 | 27.90 | 28.30 | 28.30 | 0.35% | 1,187,057 |
| Oct 13, 2025 | 28.80 | 29.95 | 27.85 | 28.20 | 28.20 | -0.70% | 1,043,829 |
| Oct 10, 2025 | 28.90 | 30.15 | 28.15 | 28.40 | 28.40 | -3.07% | 871,826 |
| Oct 9, 2025 | 30.10 | 30.45 | 28.70 | 29.30 | 29.30 | 1.03% | 583,158 |
| Oct 8, 2025 | 29.60 | 29.60 | 28.15 | 29.00 | 29.00 | - | 2,713,227 |
| Oct 7, 2025 | 29.10 | 29.10 | 27.52 | 29.00 | 29.00 | 1.05% | 1,554,466 |
| Oct 6, 2025 | 25.62 | 29.00 | 24.85 | 28.70 | 28.70 | 19.09% | 4,539,052 |
| Oct 3, 2025 | 24.40 | 24.50 | 24.00 | 24.10 | 24.10 | 0.42% | 530,150 |
| Oct 2, 2025 | 24.45 | 24.50 | 23.61 | 24.00 | 24.00 | - | 1,067,095 |
| Oct 1, 2025 | 24.09 | 24.20 | 23.61 | 24.00 | 24.00 | - | 1,375,666 |
| Sep 30, 2025 | 24.50 | 24.50 | 23.25 | 24.00 | 24.00 | - | 930,872 |
| Sep 29, 2025 | 23.88 | 24.50 | 23.15 | 24.00 | 24.00 | 1.27% | 434,778 |
| 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 |