Speedy Hire Plc (LON:SDY)
London · Delayed Price · Currency is GBP · Price in GBX 29.99
-0.11 (-0.37%)
Aug 8, 2025, 12:34 PM BST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 31.50 | 32.50 | 29.75 | 30.10 | 30.10 | -5.05% | 3,993,452 |
| 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 | 26.98 | -1.04% | 453,917 |
| Jul 10, 2025 | 30.20 | 30.20 | 28.57 | 28.90 | 27.26 | 1.05% | 603,061 |
| Jul 9, 2025 | 29.56 | 30.95 | 28.45 | 28.60 | 26.98 | -4.98% | 1,593,084 |
| Jul 8, 2025 | 31.90 | 31.90 | 29.70 | 30.10 | 28.39 | -2.11% | 342,171 |
| Jul 7, 2025 | 31.55 | 32.45 | 30.15 | 30.75 | 30.75 | -0.81% | 846,063 |
| Jul 4, 2025 | 31.10 | 31.45 | 28.95 | 31.00 | 31.00 | -0.48% | 821,904 |
| Jul 3, 2025 | 31.20 | 31.35 | 29.10 | 31.15 | 31.15 | 6.31% | 650,051 |
| Jul 2, 2025 | 30.95 | 30.95 | 29.13 | 29.30 | 29.30 | -4.25% | 1,318,451 |
| Jul 1, 2025 | 28.05 | 31.00 | 28.05 | 30.60 | 30.60 | 4.97% | 1,962,333 |
| Jun 30, 2025 | 28.30 | 29.90 | 28.30 | 29.15 | 29.15 | 2.46% | 1,079,159 |
| Jun 27, 2025 | 28.95 | 28.95 | 27.80 | 28.45 | 28.45 | -0.18% | 407,822 |
| Jun 26, 2025 | 28.45 | 28.50 | 27.55 | 28.50 | 28.50 | 1.42% | 1,097,882 |
| Jun 25, 2025 | 28.20 | 28.50 | 27.43 | 28.10 | 28.10 | -0.53% | 304,286 |
| Jun 24, 2025 | 28.50 | 28.50 | 26.65 | 28.25 | 28.25 | 1.80% | 1,250,821 |
| Jun 23, 2025 | 26.46 | 28.05 | 26.05 | 27.75 | 27.75 | 4.72% | 1,580,619 |
| Jun 20, 2025 | 25.15 | 26.95 | 25.15 | 26.50 | 26.50 | 3.31% | 1,622,921 |
| Jun 19, 2025 | 25.60 | 25.80 | 24.70 | 25.65 | 25.65 | 0.59% | 2,424,844 |
| Jun 18, 2025 | 25.00 | 26.52 | 23.00 | 25.50 | 25.50 | -2.30% | 2,797,815 |
| Jun 17, 2025 | 26.60 | 26.60 | 24.85 | 26.10 | 26.10 | 5.45% | 848,674 |
| Jun 16, 2025 | 24.35 | 26.00 | 24.35 | 24.75 | 24.75 | -2.94% | 680,925 |
| Jun 13, 2025 | 25.61 | 26.55 | 23.95 | 25.50 | 25.50 | -2.11% | 712,549 |
| Jun 12, 2025 | 25.17 | 26.15 | 25.00 | 26.05 | 26.05 | -0.19% | 317,308 |
| Jun 11, 2025 | 25.42 | 26.25 | 24.75 | 26.10 | 26.10 | 6.10% | 353,073 |
| Jun 10, 2025 | 25.40 | 26.20 | 24.25 | 24.60 | 24.60 | -0.40% | 658,899 |
| Jun 9, 2025 | 24.05 | 25.60 | 24.05 | 24.70 | 24.70 | -1.59% | 729,495 |
| Jun 6, 2025 | 26.00 | 26.00 | 24.80 | 25.10 | 25.10 | -1.18% | 305,831 |
| Jun 5, 2025 | 26.04 | 26.35 | 24.60 | 25.40 | 25.40 | -2.50% | 897,698 |
| Jun 4, 2025 | 27.00 | 27.00 | 25.65 | 26.05 | 26.05 | -1.14% | 538,058 |
| Jun 3, 2025 | 27.00 | 27.00 | 25.45 | 26.35 | 26.35 | -0.38% | 303,102 |
| Jun 2, 2025 | 26.34 | 26.65 | 25.40 | 26.45 | 26.45 | -0.19% | 241,934 |
| May 30, 2025 | 26.00 | 26.50 | 25.20 | 26.50 | 26.50 | 1.92% | 491,843 |