Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Speedy Hire

Date Open High Low Close* Volume
10/06/2026 18.92p 19.50p 18.92p 19.02p 172977
09/06/2026 18.98p 19.48p 18.98p 19.20p 248744
08/06/2026 18.70p 19.30p 18.70p 19.30p 509838
05/06/2026 19.74p 19.80p 18.90p 19.00p 586120
04/06/2026 19.02p 20.25p 19.02p 19.16p 357497
03/06/2026 19.20p 20.45p 19.16p 19.18p 828581
02/06/2026 19.36p 20.90p 19.20p 19.20p 383039
01/06/2026 20.95p 20.95p 19.20p 19.40p 308389
29/05/2026 20.85p 20.90p 19.20p 19.80p 663276
28/05/2026 19.26p 20.95p 19.20p 19.50p 531475
27/05/2026 21.00p 21.00p 19.20p 20.00p 433119
26/05/2026 19.60p 20.50p 19.22p 19.70p 509405
22/05/2026 20.00p 20.00p 19.40p 19.80p 444325
21/05/2026 20.20p 20.95p 19.44p 19.90p 320307
20/05/2026 20.95p 20.95p 19.28p 19.80p 750442
19/05/2026 20.15p 20.90p 19.22p 19.90p 358623
18/05/2026 19.20p 20.70p 19.20p 19.92p 191104
15/05/2026 19.60p 20.30p 19.24p 19.90p 424878
14/05/2026 21.00p 21.00p 19.36p 20.20p 526525
13/05/2026 19.76p 20.75p 19.26p 19.78p 427527
12/05/2026 19.70p 20.35p 19.40p 20.35p 722003
11/05/2026 19.90p 19.90p 19.44p 19.86p 776646
08/05/2026 20.00p 20.00p 19.34p 19.98p 233292
07/05/2026 20.05p 20.05p 19.20p 19.60p 437623
06/05/2026 19.50p 20.65p 19.20p 19.40p 1158883
05/05/2026 20.00p 20.00p 19.32p 19.56p 513879
01/05/2026 19.90p 21.00p 19.34p 19.46p 435278
30/04/2026 19.66p 21.35p 19.66p 19.74p 293735
29/04/2026 19.82p 20.40p 19.68p 20.15p 235467
28/04/2026 21.40p 21.40p 19.66p 20.10p 911420
27/04/2026 20.35p 21.95p 19.66p 19.82p 639902
24/04/2026 20.10p 21.55p 20.10p 20.45p 1109785
23/04/2026 21.80p 21.80p 20.15p 20.90p 376615
22/04/2026 20.50p 22.05p 20.15p 20.55p 188617
21/04/2026 20.50p 22.10p 20.15p 20.35p 385532
20/04/2026 20.05p 21.95p 20.05p 20.65p 240776
17/04/2026 20.65p 21.75p 20.05p 20.95p 1588657
16/04/2026 21.10p 22.45p 20.10p 20.50p 1885818
15/04/2026 21.20p 21.80p 21.00p 21.15p 560870
14/04/2026 19.50p 21.80p 19.50p 21.20p 2014083
13/04/2026 20.30p 21.75p 19.50p 20.10p 1433186
10/04/2026 20.60p 21.40p 20.00p 21.20p 1106881
09/04/2026 20.00p 20.71p 19.00p 20.00p 1954414
08/04/2026 19.36p 20.70p 19.02p 19.16p 1769777
07/04/2026 19.14p 19.36p 18.80p 19.36p 1309572
02/04/2026 19.10p 20.45p 18.18p 19.36p 5783624
01/04/2026 22.50p 22.85p 21.15p 22.00p 425436
31/03/2026 20.60p 22.85p 20.00p 22.65p 952387
30/03/2026 20.40p 21.15p 20.35p 20.60p 1132048
27/03/2026 19.80p 20.65p 18.74p 20.40p 4171367
26/03/2026 19.00p 20.00p 18.96p 18.98p 445407
25/03/2026 20.20p 20.20p 19.14p 19.14p 644117
24/03/2026 21.40p 21.40p 18.82p 19.88p 1126867
23/03/2026 20.50p 21.05p 19.02p 20.50p 1635807
20/03/2026 20.50p 21.95p 20.00p 20.20p 743644
19/03/2026 22.45p 22.45p 20.48p 20.80p 997215
18/03/2026 22.00p 22.50p 21.30p 21.50p 614211
17/03/2026 22.20p 22.95p 21.30p 22.00p 293503
16/03/2026 23.00p 23.00p 21.30p 22.20p 832038
13/03/2026 21.55p 22.95p 21.50p 22.20p 414678
12/03/2026 22.40p 22.95p 21.70p 22.05p 1109092
11/03/2026 22.65p 24.05p 22.50p 22.75p 644829
10/03/2026 22.40p 24.35p 22.40p 22.85p 514156
09/03/2026 23.50p 24.75p 22.40p 22.45p 778654
06/03/2026 24.55p 24.60p 23.00p 23.50p 914926
05/03/2026 24.15p 24.15p 22.90p 22.90p 420470
04/03/2026 23.90p 24.50p 23.81p 23.90p 163403
03/03/2026 24.75p 25.90p 22.55p 24.00p 1386825
02/03/2026 26.00p 26.00p 24.85p 25.45p 480308
27/02/2026 25.50p 26.00p 24.75p 25.45p 439238
26/02/2026 25.85p 25.85p 24.10p 25.00p 5565935
25/02/2026 25.20p 25.80p 25.00p 25.10p 1776234
24/02/2026 24.80p 25.50p 24.40p 25.10p 2254713
23/02/2026 25.85p 25.85p 24.40p 24.90p 1444766
20/02/2026 25.50p 25.50p 24.00p 25.05p 1888220
19/02/2026 25.50p 25.50p 24.45p 25.50p 703345
18/02/2026 26.00p 26.00p 24.77p 25.10p 1265976
17/02/2026 25.50p 26.00p 24.90p 25.10p 1146114
16/02/2026 26.00p 26.00p 25.05p 25.80p 539431
13/02/2026 26.50p 26.50p 24.95p 26.00p 2223510
12/02/2026 25.00p 26.55p 24.95p 25.50p 3460414
11/02/2026 26.00p 26.60p 25.20p 25.80p 2116243
10/02/2026 25.95p 26.90p 25.40p 26.50p 2703791
09/02/2026 25.95p 26.55p 25.40p 26.00p 1903376
06/02/2026 25.40p 25.95p 25.40p 25.50p 201417
05/02/2026 25.95p 26.00p 25.50p 25.50p 304798
04/02/2026 25.85p 26.00p 25.50p 25.60p 437578
03/02/2026 26.00p 26.00p 25.25p 25.65p 390317
02/02/2026 25.05p 26.00p 25.00p 25.60p 880386
30/01/2026 25.20p 25.85p 25.05p 25.60p 880655
29/01/2026 25.75p 25.80p 25.00p 25.20p 543141
28/01/2026 25.00p 25.95p 25.00p 25.05p 197382
27/01/2026 25.00p 25.50p 25.00p 25.50p 502188
26/01/2026 25.30p 25.60p 24.75p 25.50p 956273
23/01/2026 25.50p 25.60p 24.75p 25.00p 898001
22/01/2026 24.90p 26.00p 24.55p 25.50p 951523
21/01/2026 25.95p 25.95p 24.55p 25.70p 526108
20/01/2026 24.80p 26.13p 24.15p 25.10p 951358
19/01/2026 25.80p 25.80p 24.05p 24.90p 317696
16/01/2026 24.60p 25.90p 24.45p 24.85p 318249
15/01/2026 25.60p 25.87p 24.25p 25.30p 449207
14/01/2026 24.45p 25.50p 24.40p 25.05p 696057
13/01/2026 24.20p 25.95p 24.20p 25.00p 293265
12/01/2026 24.55p 26.00p 24.30p 24.75p 290174
09/01/2026 25.45p 25.50p 24.00p 24.85p 423828
08/01/2026 25.85p 26.00p 24.55p 25.50p 68887
07/01/2026 26.05p 26.05p 24.10p 25.75p 742487
06/01/2026 25.00p 26.00p 24.15p 25.40p 541273
05/01/2026 25.00p 26.00p 24.05p 24.60p 1162287
02/01/2026 24.95p 25.90p 24.70p 25.00p 255501
01/01/2026 25.00p 25.90p 24.00p 25.00p 319857
31/12/2025 25.00p 25.90p 24.00p 25.00p 319857
30/12/2025 25.20p 26.00p 24.55p 25.00p 122877
29/12/2025 24.00p 25.90p 24.00p 25.00p 226516
24/12/2025 24.80p 24.85p 24.10p 24.50p 130064
23/12/2025 25.20p 25.25p 23.70p 24.90p 99448
22/12/2025 24.90p 25.45p 22.90p 25.25p 635013
19/12/2025 24.70p 25.95p 24.70p 24.70p 207417
18/12/2025 25.35p 25.95p 24.75p 25.00p 224075
17/12/2025 25.40p 26.95p 24.70p 25.15p 1716863
16/12/2025 25.25p 26.95p 24.70p 25.15p 757450
15/12/2025 25.55p 26.85p 24.75p 25.50p 97734
12/12/2025 26.45p 27.25p 24.75p 25.55p 695702
11/12/2025 26.50p 27.35p 25.00p 25.45p 947922
10/12/2025 26.00p 26.32p 25.40p 25.40p 702634
09/12/2025 26.40p 27.45p 25.90p 26.00p 641455
08/12/2025 26.05p 27.95p 26.00p 26.05p 625490
05/12/2025 26.40p 28.50p 26.40p 27.00p 481435
04/12/2025 27.50p 28.55p 26.40p 26.40p 811589
03/12/2025 28.00p 28.18p 26.45p 27.30p 364165
02/12/2025 29.00p 29.00p 27.09p 27.25p 916721
01/12/2025 28.95p 29.00p 27.80p 28.00p 2248776
28/11/2025 26.80p 29.80p 26.80p 28.90p 1777782
27/11/2025 27.50p 28.95p 25.10p 28.25p 956962
26/11/2025 25.95p 27.50p 25.20p 27.00p 2025497
25/11/2025 26.00p 26.70p 25.30p 25.30p 283435
24/11/2025 25.30p 27.30p 25.30p 26.45p 641952
21/11/2025 26.30p 27.40p 25.60p 26.70p 332649
20/11/2025 26.50p 27.20p 25.30p 26.50p 231803
19/11/2025 26.50p 27.45p 26.30p 26.50p 173494
18/11/2025 26.00p 26.50p 25.50p 26.50p 593411
17/11/2025 25.85p 27.35p 24.70p 26.65p 434071
14/11/2025 25.60p 26.03p 25.40p 25.70p 151853
13/11/2025 26.45p 26.64p 25.65p 26.25p 144968
12/11/2025 26.10p 26.99p 25.45p 25.60p 451947
11/11/2025 26.00p 27.45p 25.60p 26.55p 315552
10/11/2025 25.45p 27.45p 25.45p 26.35p 450789
07/11/2025 26.00p 27.45p 25.40p 26.00p 372734
06/11/2025 26.05p 27.45p 25.50p 26.35p 725777
05/11/2025 26.25p 27.95p 26.25p 27.00p 434059
04/11/2025 26.20p 27.35p 26.20p 27.10p 456256
03/11/2025 27.05p 28.00p 26.59p 27.05p 514749
31/10/2025 28.00p 28.00p 26.40p 27.55p 306782
30/10/2025 27.70p 27.95p 25.40p 27.45p 485757
29/10/2025 26.95p 27.60p 26.65p 26.80p 351900
28/10/2025 27.10p 27.70p 25.20p 27.30p 342490
27/10/2025 26.00p 27.60p 26.00p 27.30p 559492
24/10/2025 26.25p 27.55p 25.20p 26.75p 153712
23/10/2025 25.45p 27.55p 25.24p 26.80p 1769691
22/10/2025 26.85p 27.70p 25.05p 25.05p 2465449
21/10/2025 26.85p 27.55p 26.75p 27.25p 204285
20/10/2025 27.00p 27.75p 26.10p 27.60p 724598
17/10/2025 26.80p 27.27p 26.00p 26.90p 1460100
16/10/2025 27.85p 28.27p 27.20p 27.60p 310357
15/10/2025 28.40p 28.80p 27.85p 27.85p 1455489
14/10/2025 28.45p 28.85p 27.90p 28.30p 937055
13/10/2025 28.80p 29.75p 27.85p 28.20p 1043829
10/10/2025 29.00p 30.15p 28.15p 28.40p 871824
09/10/2025 30.10p 30.45p 28.70p 29.30p 583158
08/10/2025 29.60p 29.60p 28.15p 29.00p 2513227
07/10/2025 29.10p 29.10p 27.52p 29.00p 1468466
06/10/2025 25.00p 29.00p 24.85p 28.70p 4539051
03/10/2025 24.40p 24.50p 24.00p 24.10p 530150
02/10/2025 24.35p 24.50p 23.61p 24.00p 637064
01/10/2025 24.10p 24.20p 23.61p 24.00p 1375668
30/09/2025 24.50p 24.50p 23.25p 24.00p 930871
29/09/2025 24.20p 24.50p 23.15p 24.00p 434778
26/09/2025 24.50p 24.50p 23.00p 23.70p 322755
25/09/2025 23.75p 24.50p 23.75p 24.15p 228660
24/09/2025 23.95p 24.15p 23.20p 23.95p 673542
23/09/2025 23.85p 24.00p 23.45p 23.70p 1151060
22/09/2025 23.75p 24.00p 23.00p 23.85p 795884
19/09/2025 23.20p 24.00p 22.50p 23.20p 818131
18/09/2025 23.00p 23.65p 22.55p 22.70p 806987
17/09/2025 22.90p 22.90p 22.50p 22.70p 457131
16/09/2025 23.55p 23.65p 23.55p 22.90p 914084
15/09/2025 23.55p 23.95p 23.00p 23.65p 196537
12/09/2025 23.60p 23.95p 22.65p 23.45p 202583
11/09/2025 25.65p 25.65p 23.90p 23.85p 385889
10/09/2025 25.65p 25.65p 23.60p 23.90p 368602
09/09/2025 23.90p 25.10p 23.55p 23.80p 336450
08/09/2025 24.00p 25.40p 23.93p 23.85p 335220
05/09/2025 25.00p 25.50p 24.37p 24.40p 1047590
04/09/2025 24.60p 25.45p 23.59p 24.85p 1998038
03/09/2025 26.10p 27.45p 24.25p 24.05p 1654316
02/09/2025 27.45p 27.50p 25.80p 26.10p 290637
01/09/2025 26.80p 27.55p 26.17p 27.00p 379866
29/08/2025 27.50p 27.50p 26.31p 26.60p 1144234
28/08/2025 27.00p 28.50p 27.00p 27.65p 572712
27/08/2025 29.10p 29.96p 28.16p 27.85p 809877

*Close Price adjusted for both dividends and splits