1. Share Prices

  2. Speedy Hire PLC (SDY)

22.90p+0.20 (+0.88%)18 Sep 2025, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Speedy Hire PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 202522.90p22.90p22.50p22.70p457,130
Sep 16, 202523.60p23.60p22.90p22.90p914,084
Sep 15, 202523.55p23.95p23.00p23.65p196,538
Sep 12, 202523.60p23.95p22.65p23.45p202,583
Sep 11, 202523.85p24.50p23.30p23.85p385,890
Sep 10, 202525.65p25.65p23.60p23.90p368,603
Sep 9, 202523.90p25.10p23.55p23.80p336,449
Sep 8, 202524.00p25.40p23.85p23.85p335,219
Sep 5, 202525.00p25.50p24.37p24.40p1,047,590
Sep 4, 202524.60p25.45p23.59p24.85p1,998,038
Sep 3, 202526.10p27.45p24.00p24.05p1,654,319
Sep 2, 202527.45p27.50p25.80p26.10p290,637
Sep 1, 202526.80p27.55p26.17p27.00p379,867
Aug 29, 202527.50p27.50p26.00p26.60p1,653,694
Aug 28, 202527.00p28.50p27.00p27.65p572,712
Aug 27, 202529.10p29.95p27.45p27.85p809,877
Aug 26, 202529.60p29.95p29.05p29.50p102,268
Aug 22, 202531.00p31.70p29.05p29.05p390,837
Aug 21, 202529.80p31.00p29.75p30.00p2,859,173
Aug 20, 202530.00p31.65p29.65p29.75p640,876
Aug 19, 202530.10p30.50p29.85p30.25p151,524
Aug 18, 202530.30p31.65p29.80p30.10p170,018
Aug 15, 202530.00p31.65p29.70p30.45p663,349
Aug 14, 202530.00p31.85p29.10p29.10p655,979
Aug 13, 202530.00p31.95p29.25p29.50p678,584
Aug 12, 202530.00p30.65p29.80p30.05p345,505
Aug 11, 202530.55p31.65p29.45p30.00p1,810,382
Aug 8, 202530.70p31.50p29.80p30.00p1,090,500
Aug 7, 202531.50p32.50p29.75p30.10p3,993,455
Aug 6, 202532.80p33.70p31.50p31.70p1,661,081
Aug 5, 202531.70p33.70p31.28p32.25p4,600,734
Aug 4, 202532.00p32.91p30.50p31.60p1,913,141
Aug 1, 202531.75p32.20p30.89p31.30p305,924
Jul 31, 202531.00p32.25p30.50p31.70p1,421,157
Jul 30, 202530.50p31.25p30.50p31.05p1,570,626
Jul 29, 202531.05p31.95p29.55p30.70p626,723
Jul 28, 202530.60p31.45p29.40p30.75p2,313,427
Jul 25, 202530.00p30.55p28.30p30.35p1,246,401
Jul 24, 202529.30p30.45p28.41p30.15p511,028
Jul 23, 202529.55p30.45p29.05p29.55p1,794,675
Jul 22, 202529.45p30.60p28.35p29.20p438,496
Jul 21, 202528.90p30.60p28.45p29.55p962,052
Jul 18, 202528.60p30.05p28.35p28.80p338,301
Jul 17, 202529.05p30.60p28.80p29.65p467,879
Jul 16, 202529.00p30.30p28.57p29.30p625,913
Jul 15, 202529.00p30.65p28.50p29.80p1,422,809
Jul 14, 202528.15p29.85p28.15p28.85p3,615,518
Jul 11, 202528.80p29.25p28.50p28.60p453,916
Jul 10, 202530.20p30.20p28.57p28.90p603,061
Jul 9, 202529.70p30.95p28.45p28.60p1,593,084
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC141.6013.28
Renishaw PLC3,440.757.69
Spire Healthcare Group PLC217.004.33
Inchcape PLC686.503.62
Auction Technology Group PLC351.647.21
Molten Ventures PLC370.405.23

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC192.81-15.58
Hochschild Mining PLC298.20-4.61
Endeavour Mining PLC2,686.00-4.14
C&C Group PLC153.40-5.07
Energean PLC843.29-2.34
Next PLC11,615.00-3.21