Speedy Hire Plc (LON:SDY)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
-0.05 (-0.19%)
Dec 9, 2025, 4:35 PM BST
Speedy Hire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 26.29 | 27.45 | 26.05 | 27.00 | - | 3.65% | 9,319 |
| Dec 8, 2025 | 26.05 | 27.95 | 26.00 | 26.05 | 26.05 | -3.52% | 625,490 |
| Dec 5, 2025 | 26.40 | 28.50 | 26.40 | 27.00 | 27.00 | 2.27% | 481,435 |
| Dec 4, 2025 | 27.50 | 28.55 | 26.40 | 26.40 | 26.40 | -3.30% | 811,588 |
| Dec 3, 2025 | 28.00 | 28.18 | 26.45 | 27.30 | 27.30 | 0.18% | 364,163 |
| Dec 2, 2025 | 29.00 | 29.00 | 27.09 | 27.25 | 27.25 | -2.68% | 916,722 |
| Dec 1, 2025 | 28.95 | 29.00 | 27.80 | 28.00 | 28.00 | -3.11% | 2,901,083 |
| Nov 28, 2025 | 26.80 | 29.80 | 26.80 | 28.90 | 28.90 | 2.30% | 1,777,784 |
| Nov 27, 2025 | 27.50 | 28.95 | 25.10 | 28.25 | 28.25 | 4.63% | 956,962 |
| Nov 26, 2025 | 25.95 | 27.50 | 25.20 | 27.00 | 27.00 | 6.72% | 2,025,496 |
| Nov 25, 2025 | 26.00 | 26.70 | 25.30 | 25.30 | 25.30 | -4.35% | 283,436 |
| Nov 24, 2025 | 25.30 | 27.30 | 25.30 | 26.45 | 26.45 | -0.94% | 641,952 |
| Nov 21, 2025 | 26.30 | 26.70 | 25.75 | 26.70 | 26.70 | 0.75% | 286,649 |
| Nov 20, 2025 | 26.50 | 27.20 | 25.30 | 26.50 | 26.50 | - | 231,803 |
| Nov 19, 2025 | 26.50 | 27.45 | 26.30 | 26.50 | 26.50 | - | 173,493 |
| Nov 18, 2025 | 26.00 | 26.50 | 25.50 | 26.50 | 26.50 | -0.56% | 593,410 |
| Nov 17, 2025 | 25.85 | 27.35 | 24.70 | 26.65 | 26.65 | 3.70% | 434,072 |
| Nov 14, 2025 | 25.60 | 26.03 | 25.40 | 25.70 | 25.70 | -2.10% | 151,853 |
| Nov 13, 2025 | 26.45 | 26.64 | 25.65 | 26.25 | 26.25 | 2.54% | 144,967 |
| Nov 12, 2025 | 26.10 | 26.99 | 25.45 | 25.60 | 25.60 | -3.58% | 451,948 |
| Nov 11, 2025 | 26.00 | 27.45 | 25.60 | 26.55 | 26.55 | 0.76% | 315,551 |
| Nov 10, 2025 | 25.45 | 27.45 | 25.45 | 26.35 | 26.35 | 1.35% | 450,789 |
| Nov 7, 2025 | 26.00 | 27.45 | 25.40 | 26.00 | 26.00 | -1.33% | 372,735 |
| Nov 6, 2025 | 26.05 | 27.45 | 25.50 | 26.35 | 26.35 | -2.41% | 725,776 |
| Nov 5, 2025 | 26.25 | 27.95 | 26.25 | 27.00 | 27.00 | -0.37% | 434,059 |
| Nov 4, 2025 | 26.20 | 27.35 | 26.20 | 27.10 | 27.10 | 0.18% | 456,255 |
| Nov 3, 2025 | 27.05 | 28.00 | 26.59 | 27.05 | 27.05 | -1.81% | 514,749 |
| Oct 31, 2025 | 28.00 | 28.00 | 26.40 | 27.55 | 27.55 | 0.36% | 306,782 |
| Oct 30, 2025 | 27.70 | 27.95 | 25.40 | 27.45 | 27.45 | 2.43% | 485,758 |
| Oct 29, 2025 | 26.95 | 27.60 | 26.65 | 26.80 | 26.80 | -1.83% | 351,901 |
| Oct 28, 2025 | 27.10 | 27.70 | 25.20 | 27.30 | 27.30 | - | 342,491 |
| Oct 27, 2025 | 26.00 | 27.60 | 26.00 | 27.30 | 27.30 | 2.06% | 559,492 |
| Oct 24, 2025 | 26.25 | 27.55 | 25.20 | 26.75 | 26.75 | -0.19% | 153,713 |
| Oct 23, 2025 | 25.45 | 27.55 | 25.24 | 26.80 | 26.80 | 6.99% | 1,769,690 |
| Oct 22, 2025 | 26.85 | 27.70 | 25.05 | 25.05 | 25.05 | -8.07% | 2,465,450 |
| Oct 21, 2025 | 26.85 | 27.55 | 26.75 | 27.25 | 27.25 | -1.27% | 204,287 |
| Oct 20, 2025 | 27.00 | 27.75 | 26.10 | 27.60 | 27.60 | 2.60% | 724,786 |
| Oct 17, 2025 | 26.80 | 27.28 | 26.00 | 26.90 | 26.90 | -2.54% | 1,710,100 |
| Oct 16, 2025 | 27.85 | 28.27 | 27.20 | 27.60 | 27.60 | -0.90% | 310,357 |
| Oct 15, 2025 | 28.40 | 28.80 | 27.85 | 27.85 | 27.85 | -1.59% | 1,705,487 |
| Oct 14, 2025 | 28.45 | 28.85 | 27.90 | 28.30 | 28.30 | 0.35% | 1,187,057 |
| Oct 13, 2025 | 28.80 | 29.75 | 27.85 | 28.20 | 28.20 | -0.70% | 1,043,828 |
| Oct 10, 2025 | 29.00 | 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% | 583,159 |
| Oct 8, 2025 | 29.60 | 29.60 | 28.15 | 29.00 | 29.00 | - | 2,513,228 |
| Oct 7, 2025 | 29.10 | 29.10 | 27.52 | 29.00 | 29.00 | 1.05% | 1,468,466 |
| Oct 6, 2025 | 25.00 | 29.00 | 24.85 | 28.70 | 28.70 | 19.09% | 4,539,053 |
| Oct 3, 2025 | 24.40 | 24.50 | 24.00 | 24.10 | 24.10 | 0.42% | 530,149 |
| Oct 2, 2025 | 24.35 | 24.50 | 23.61 | 24.00 | 24.00 | - | 1,067,096 |
| Oct 1, 2025 | 24.10 | 24.20 | 23.61 | 24.00 | 24.00 | - | 1,375,667 |