Speedy Hire Plc (LON:SDY)
London
· Delayed Price · Currency is GBP · Price in GBX 20.10
+0.28 (1.41%)
Apr 28, 2026, 4:35 PM GMT
Speedy Hire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.15 | 21.40 | 19.66 | 19.98 | - | 0.80% | 756,748 |
| Apr 27, 2026 | 20.35 | 21.95 | 19.66 | 19.82 | 19.82 | -3.08% | 641,366 |
| Apr 24, 2026 | 20.10 | 21.90 | 20.10 | 20.45 | 20.45 | -2.15% | 2,234,782 |
| Apr 23, 2026 | 21.80 | 21.80 | 20.15 | 20.90 | 20.90 | 1.70% | 426,615 |
| Apr 22, 2026 | 20.50 | 22.05 | 20.15 | 20.55 | 20.55 | 0.98% | 188,616 |
| Apr 21, 2026 | 20.50 | 22.10 | 20.15 | 20.35 | 20.35 | -1.45% | 385,529 |
| Apr 20, 2026 | 20.05 | 21.95 | 20.05 | 20.65 | 20.65 | -1.43% | 240,775 |
| Apr 17, 2026 | 20.65 | 21.75 | 20.05 | 20.95 | 20.95 | 2.20% | 2,173,656 |
| Apr 16, 2026 | 21.10 | 22.45 | 20.10 | 20.50 | 20.50 | -3.07% | 2,451,816 |
| Apr 15, 2026 | 21.20 | 21.80 | 21.00 | 21.15 | 21.15 | -0.24% | 650,868 |
| Apr 14, 2026 | 19.50 | 21.80 | 19.50 | 21.20 | 21.20 | 5.47% | 2,214,082 |
| Apr 13, 2026 | 20.30 | 21.75 | 19.50 | 20.10 | 20.10 | -5.19% | 1,533,185 |
| Apr 10, 2026 | 20.60 | 21.40 | 20.00 | 21.20 | 21.20 | 6.00% | 1,209,343 |
| Apr 9, 2026 | 20.00 | 20.05 | 19.14 | 20.00 | 20.00 | 4.38% | 1,954,414 |
| Apr 8, 2026 | 19.36 | 20.05 | 19.16 | 19.16 | 19.16 | -1.03% | 1,769,777 |
| Apr 7, 2026 | 19.14 | 19.36 | 18.82 | 19.36 | 19.36 | - | 1,309,572 |
| Apr 2, 2026 | 19.10 | 20.45 | 18.18 | 19.36 | 19.36 | -12.00% | 5,682,465 |
| Apr 1, 2026 | 22.50 | 22.85 | 21.15 | 22.00 | 22.00 | -2.87% | 425,436 |
| Mar 31, 2026 | 20.60 | 22.85 | 20.00 | 22.65 | 22.65 | 9.95% | 952,388 |
| Mar 30, 2026 | 20.40 | 21.15 | 20.35 | 20.60 | 20.60 | 0.98% | 1,151,480 |
| Mar 27, 2026 | 19.80 | 20.65 | 18.74 | 20.40 | 20.40 | 7.48% | 4,336,368 |
| Mar 26, 2026 | 19.00 | 20.00 | 18.96 | 18.98 | 18.98 | -0.84% | 445,408 |
| Mar 25, 2026 | 20.20 | 20.20 | 19.14 | 19.14 | 19.14 | -3.72% | 644,118 |
| Mar 24, 2026 | 21.40 | 21.40 | 18.82 | 19.88 | 19.88 | -3.02% | 1,126,866 |
| Mar 23, 2026 | 20.50 | 21.05 | 19.02 | 20.50 | 20.50 | 1.49% | 1,635,808 |
| Mar 20, 2026 | 20.50 | 21.95 | 20.00 | 20.20 | 20.20 | -2.88% | 843,640 |
| Mar 19, 2026 | 22.45 | 22.45 | 20.48 | 20.80 | 20.80 | -3.26% | 997,214 |
| Mar 18, 2026 | 22.00 | 22.50 | 21.30 | 21.50 | 21.50 | -2.27% | 767,825 |
| Mar 17, 2026 | 22.20 | 22.95 | 21.30 | 22.00 | 22.00 | -0.90% | 293,503 |
| Mar 16, 2026 | 23.00 | 23.00 | 21.30 | 22.20 | 22.20 | - | 857,042 |
| Mar 13, 2026 | 21.55 | 22.95 | 21.50 | 22.20 | 22.20 | 0.68% | 414,680 |
| Mar 12, 2026 | 22.40 | 22.95 | 21.70 | 22.05 | 22.05 | -3.08% | 1,109,091 |
| Mar 11, 2026 | 22.65 | 24.05 | 22.50 | 22.75 | 22.75 | -0.44% | 644,827 |
| Mar 10, 2026 | 22.40 | 24.35 | 22.40 | 22.85 | 22.85 | 1.78% | 514,158 |
| Mar 9, 2026 | 23.50 | 24.75 | 22.40 | 22.45 | 22.45 | -4.47% | 779,469 |
| 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 | 26.00 | 24.75 | 25.45 | 25.45 | 1.80% | 439,240 |
| 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% | 2,117,079 |
| Feb 10, 2026 | 25.95 | 26.90 | 25.40 | 26.50 | 26.50 | 1.92% | 2,703,793 |
| Feb 9, 2026 | 25.95 | 26.55 | 25.40 | 26.00 | 26.00 | 1.96% | 1,903,374 |
| 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% | 437,580 |
| 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 | 25.80 | 25.00 | 25.20 | 25.20 | 0.60% | 543,139 |
| 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 | 25.60 | 24.75 | 25.50 | 25.50 | 2.00% | 956,272 |
| 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 | 25.87 | 24.25 | 25.30 | 25.30 | 1.00% | 449,205 |
| 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 | 25.45 | 25.50 | 24.00 | 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 | 25.00 | 26.00 | 24.05 | 24.60 | 24.60 | -1.60% | 1,162,281 |
| 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 | 25.90 | 24.00 | 25.00 | 25.00 | 2.04% | 226,511 |
| Dec 24, 2025 | 24.80 | 24.85 | 24.10 | 24.50 | 24.50 | -1.61% | 130,066 |
| 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 | 24.70 | 25.95 | 24.70 | 24.70 | 24.70 | -1.20% | 207,415 |
| 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 |