Speedy Hire Plc (LON:SDY)
London
· Delayed Price · Currency is GBP · Price in GBX 22.45
-1.05 (-4.47%)
Mar 9, 2026, 4:45 PM GMT
Speedy Hire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.55 | 24.60 | 23.00 | 23.50 | 23.50 | 2.62% | 914,926 |
| Mar 5, 2026 | 24.15 | 24.15 | 22.90 | 22.90 | 22.90 | -4.18% | 420,471 |
| Mar 4, 2026 | 23.90 | 24.50 | 23.81 | 23.90 | 23.90 | -0.42% | 191,142 |
| Mar 3, 2026 | 24.75 | 25.90 | 22.55 | 24.00 | 24.00 | -5.70% | 1,386,890 |
| Mar 2, 2026 | 26.00 | 26.00 | 24.85 | 25.45 | 25.45 | - | 480,304 |
| Feb 27, 2026 | 25.50 | 25.60 | 25.20 | 25.45 | 25.45 | 1.80% | 339,238 |
| Feb 26, 2026 | 25.85 | 25.85 | 24.10 | 25.00 | 25.00 | -0.40% | 6,110,166 |
| Feb 25, 2026 | 25.20 | 25.80 | 25.00 | 25.10 | 25.10 | - | 1,776,232 |
| Feb 24, 2026 | 24.80 | 25.50 | 24.40 | 25.10 | 25.10 | 0.80% | 2,654,714 |
| Feb 23, 2026 | 25.85 | 25.85 | 24.40 | 24.90 | 24.90 | -0.60% | 1,445,372 |
| Feb 20, 2026 | 25.50 | 25.50 | 24.00 | 25.05 | 25.05 | -1.76% | 1,888,218 |
| Feb 19, 2026 | 25.50 | 25.50 | 24.45 | 25.50 | 25.50 | 1.59% | 703,345 |
| Feb 18, 2026 | 26.00 | 26.00 | 24.77 | 25.10 | 25.10 | - | 1,265,977 |
| Feb 17, 2026 | 25.50 | 26.00 | 24.90 | 25.10 | 25.10 | -2.71% | 1,146,112 |
| Feb 16, 2026 | 26.00 | 26.00 | 25.05 | 25.80 | 25.80 | -0.77% | 539,428 |
| Feb 13, 2026 | 26.50 | 26.50 | 24.95 | 26.00 | 26.00 | 1.96% | 2,223,508 |
| Feb 12, 2026 | 25.00 | 26.55 | 24.95 | 25.50 | 25.50 | -1.16% | 3,460,413 |
| Feb 11, 2026 | 26.00 | 26.60 | 25.20 | 25.80 | 25.80 | -2.64% | 2,116,240 |
| Feb 10, 2026 | 25.95 | 26.90 | 25.40 | 26.50 | 26.50 | 1.92% | 2,703,793 |
| Feb 9, 2026 | 25.60 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 1,903,376 |
| Feb 6, 2026 | 25.40 | 25.95 | 25.40 | 25.50 | 25.50 | - | 201,418 |
| Feb 5, 2026 | 25.95 | 26.00 | 25.50 | 25.50 | 25.50 | -0.39% | 304,798 |
| Feb 4, 2026 | 25.85 | 26.00 | 25.50 | 25.60 | 25.60 | -0.19% | 437,578 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.25 | 25.65 | 25.65 | 0.20% | 390,318 |
| Feb 2, 2026 | 25.05 | 26.00 | 25.00 | 25.60 | 25.60 | - | 880,384 |
| Jan 30, 2026 | 25.20 | 25.85 | 25.05 | 25.60 | 25.60 | 1.59% | 880,656 |
| Jan 29, 2026 | 25.75 | 25.75 | 25.00 | 25.20 | 25.20 | 0.60% | 543,141 |
| Jan 28, 2026 | 25.00 | 25.95 | 25.00 | 25.05 | 25.05 | -1.76% | 197,382 |
| Jan 27, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 502,189 |
| Jan 26, 2026 | 25.30 | 25.50 | 24.75 | 25.50 | 25.50 | 2.00% | 956,273 |
| Jan 23, 2026 | 25.50 | 25.60 | 24.75 | 25.00 | 25.00 | -1.96% | 898,001 |
| Jan 22, 2026 | 24.90 | 26.00 | 24.55 | 25.50 | 25.50 | -0.78% | 951,520 |
| Jan 21, 2026 | 25.95 | 25.95 | 24.55 | 25.70 | 25.70 | 2.39% | 526,107 |
| Jan 20, 2026 | 24.80 | 26.13 | 24.15 | 25.10 | 25.10 | 0.80% | 951,355 |
| Jan 19, 2026 | 25.80 | 25.80 | 24.05 | 24.90 | 24.90 | 0.20% | 317,694 |
| Jan 16, 2026 | 24.60 | 25.90 | 24.45 | 24.85 | 24.85 | -1.78% | 318,249 |
| Jan 15, 2026 | 25.60 | 25.60 | 25.00 | 25.30 | 25.30 | 1.00% | 449,207 |
| Jan 14, 2026 | 24.45 | 25.50 | 24.40 | 25.05 | 25.05 | 0.20% | 696,060 |
| Jan 13, 2026 | 24.20 | 25.95 | 24.20 | 25.00 | 25.00 | 1.01% | 293,263 |
| Jan 12, 2026 | 24.55 | 26.00 | 24.30 | 24.75 | 24.75 | -0.40% | 290,167 |
| Jan 9, 2026 | 24.40 | 25.50 | 24.85 | 24.85 | 24.85 | -2.55% | 423,828 |
| Jan 8, 2026 | 25.85 | 26.00 | 24.55 | 25.50 | 25.50 | -0.97% | 68,883 |
| Jan 7, 2026 | 26.05 | 26.05 | 24.10 | 25.75 | 25.75 | 1.38% | 742,484 |
| Jan 6, 2026 | 25.00 | 26.00 | 24.15 | 25.40 | 25.40 | 3.25% | 541,271 |
| Jan 5, 2026 | 25.22 | 25.50 | 24.05 | 24.60 | 24.60 | -1.60% | 1,162,287 |
| Jan 2, 2026 | 24.95 | 25.90 | 24.70 | 25.00 | 25.00 | - | 255,499 |
| Dec 31, 2025 | 25.00 | 25.90 | 24.00 | 25.00 | 25.00 | - | 319,855 |
| Dec 30, 2025 | 25.20 | 26.00 | 24.55 | 25.00 | 25.00 | - | 122,876 |
| Dec 29, 2025 | 24.00 | 25.20 | 24.00 | 25.00 | 25.00 | 2.04% | 226,516 |
| Dec 24, 2025 | 24.35 | 24.80 | 24.50 | 24.50 | 24.50 | -1.61% | 130,064 |
| Dec 23, 2025 | 25.20 | 25.25 | 23.70 | 24.90 | 24.90 | -1.39% | 99,447 |
| Dec 22, 2025 | 24.90 | 25.45 | 22.90 | 25.25 | 25.25 | 2.23% | 635,013 |
| Dec 19, 2025 | 25.52 | 24.70 | 24.70 | 24.70 | 24.70 | -1.20% | 207,417 |
| Dec 18, 2025 | 25.35 | 25.95 | 24.75 | 25.00 | 25.00 | -0.60% | 224,074 |
| Dec 17, 2025 | 25.40 | 26.95 | 24.70 | 25.15 | 25.15 | - | 1,716,862 |
| Dec 16, 2025 | 25.25 | 26.95 | 24.70 | 25.15 | 25.15 | -1.37% | 757,449 |
| Dec 15, 2025 | 25.55 | 26.85 | 24.75 | 25.50 | 25.50 | -0.20% | 97,734 |
| Dec 12, 2025 | 26.45 | 27.25 | 24.75 | 25.55 | 25.55 | 0.39% | 695,701 |
| Dec 11, 2025 | 26.50 | 27.35 | 25.00 | 25.45 | 25.45 | 0.20% | 947,924 |
| Dec 10, 2025 | 26.00 | 26.32 | 25.40 | 25.40 | 25.10 | -2.31% | 1,888,582 |
| Dec 9, 2025 | 26.40 | 27.45 | 25.90 | 26.00 | 25.69 | -0.19% | 641,456 |
| Dec 8, 2025 | 26.05 | 27.95 | 26.00 | 26.05 | 25.74 | -3.52% | 625,490 |
| Dec 5, 2025 | 26.40 | 28.50 | 26.40 | 27.00 | 26.68 | 2.27% | 481,435 |
| Dec 4, 2025 | 27.50 | 28.55 | 26.40 | 26.40 | 26.09 | -3.30% | 811,588 |
| Dec 3, 2025 | 28.00 | 28.18 | 26.45 | 27.30 | 26.98 | 0.18% | 364,163 |
| Dec 2, 2025 | 29.00 | 29.00 | 27.09 | 27.25 | 26.93 | -2.68% | 916,722 |
| Dec 1, 2025 | 28.95 | 29.00 | 27.80 | 28.00 | 27.67 | -3.11% | 2,901,083 |
| Nov 28, 2025 | 26.80 | 29.80 | 26.80 | 28.90 | 28.56 | 2.30% | 1,777,784 |
| Nov 27, 2025 | 27.50 | 28.95 | 25.10 | 28.25 | 27.92 | 4.63% | 956,962 |
| Nov 26, 2025 | 25.95 | 27.50 | 25.20 | 27.00 | 26.68 | 6.72% | 2,025,496 |
| Nov 25, 2025 | 26.00 | 26.70 | 25.30 | 25.30 | 25.00 | -4.35% | 283,436 |
| Nov 24, 2025 | 25.30 | 27.30 | 25.30 | 26.45 | 26.14 | -0.94% | 641,952 |
| Nov 21, 2025 | 26.30 | 27.40 | 25.60 | 26.70 | 26.38 | 0.75% | 332,649 |
| Nov 20, 2025 | 26.50 | 27.20 | 25.30 | 26.50 | 26.19 | - | 231,803 |
| Nov 19, 2025 | 26.50 | 27.45 | 26.30 | 26.50 | 26.19 | - | 173,493 |
| Nov 18, 2025 | 26.00 | 26.50 | 25.50 | 26.50 | 26.19 | -0.56% | 593,410 |
| Nov 17, 2025 | 25.85 | 27.35 | 24.70 | 26.65 | 26.34 | 3.70% | 434,072 |
| Nov 14, 2025 | 25.60 | 26.03 | 25.40 | 25.70 | 25.40 | -2.10% | 151,853 |
| Nov 13, 2025 | 26.45 | 26.64 | 25.65 | 26.25 | 25.94 | 2.54% | 144,967 |
| Nov 12, 2025 | 26.10 | 26.99 | 25.45 | 25.60 | 25.30 | -3.58% | 451,948 |
| Nov 11, 2025 | 26.00 | 27.45 | 25.60 | 26.55 | 26.24 | 0.76% | 315,551 |
| Nov 10, 2025 | 25.45 | 27.45 | 25.45 | 26.35 | 26.04 | 1.35% | 450,789 |
| Nov 7, 2025 | 26.00 | 27.45 | 25.40 | 26.00 | 25.69 | -1.33% | 372,735 |
| Nov 6, 2025 | 26.05 | 27.45 | 25.50 | 26.35 | 26.04 | -2.41% | 725,776 |
| Nov 5, 2025 | 26.25 | 27.95 | 26.25 | 27.00 | 26.68 | -0.37% | 434,059 |
| Nov 4, 2025 | 26.20 | 27.35 | 26.20 | 27.10 | 26.78 | 0.18% | 456,255 |
| Nov 3, 2025 | 27.05 | 28.00 | 26.59 | 27.05 | 26.73 | -1.81% | 514,749 |
| Oct 31, 2025 | 28.00 | 28.00 | 26.40 | 27.55 | 27.22 | 0.36% | 306,782 |
| Oct 30, 2025 | 27.70 | 27.95 | 25.40 | 27.45 | 27.13 | 2.43% | 485,758 |
| Oct 29, 2025 | 26.95 | 27.60 | 26.65 | 26.80 | 26.48 | -1.83% | 351,901 |
| Oct 28, 2025 | 27.10 | 27.70 | 25.20 | 27.30 | 26.98 | - | 342,491 |
| Oct 27, 2025 | 26.00 | 27.60 | 26.00 | 27.30 | 26.98 | 2.06% | 559,492 |
| Oct 24, 2025 | 26.25 | 27.55 | 25.20 | 26.75 | 26.43 | -0.19% | 153,713 |
| Oct 23, 2025 | 25.45 | 27.55 | 25.24 | 26.80 | 26.48 | 6.99% | 1,769,690 |
| Oct 22, 2025 | 26.85 | 27.70 | 25.05 | 25.05 | 24.75 | -8.07% | 2,465,450 |
| Oct 21, 2025 | 26.85 | 27.55 | 26.75 | 27.25 | 26.93 | -1.27% | 204,287 |
| Oct 20, 2025 | 27.00 | 27.75 | 26.10 | 27.60 | 27.27 | 2.60% | 724,786 |
| Oct 17, 2025 | 26.80 | 27.28 | 26.00 | 26.90 | 26.58 | -2.54% | 1,710,100 |
| Oct 16, 2025 | 27.85 | 28.27 | 27.20 | 27.60 | 27.27 | -0.90% | 310,357 |
| Oct 15, 2025 | 28.40 | 28.80 | 27.85 | 27.85 | 27.52 | -1.59% | 1,705,487 |