1. Share Prices

  2. Speedy Hire PLC (SDY)

32.25p+0.65 (+2.06%)05 Aug 2025, 16:35
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
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
Jul 8, 202530.90p31.90p29.70p30.10p342,169
Jul 7, 202531.50p32.45p30.15p30.75p846,063
Jul 4, 202531.30p31.45p28.95p31.00p821,904
Jul 3, 202530.60p31.35p29.10p31.15p650,051
Jul 2, 202530.95p30.95p29.13p29.30p1,318,451
Jul 1, 202529.25p31.00p28.05p30.60p1,962,331
Jun 30, 202529.00p29.90p28.30p29.15p1,079,159
Jun 27, 202528.45p28.95p27.80p28.45p407,822
Jun 26, 202527.70p28.50p27.55p28.50p1,097,879
Jun 25, 202528.20p28.50p27.43p28.10p304,285
Jun 24, 202528.50p28.50p26.65p28.25p1,250,820
Jun 23, 202527.00p28.05p26.05p27.75p1,580,619
Jun 20, 202525.15p26.95p25.15p26.50p1,622,920
Jun 19, 202525.60p25.80p24.70p25.65p2,424,844
Jun 18, 202525.00p26.52p23.00p25.50p2,797,813
Jun 17, 202525.20p26.60p24.85p26.10p848,673
Jun 16, 202525.95p26.00p24.35p24.75p680,923
Jun 13, 202525.50p26.55p23.95p25.50p712,548
Jun 12, 202525.50p26.15p25.00p26.05p317,308
Jun 11, 202526.05p26.25p24.75p26.10p353,073
Jun 10, 202525.00p26.20p24.25p24.60p658,899
Jun 9, 202524.15p25.60p24.05p24.70p729,494
Jun 6, 202526.00p26.00p24.80p25.10p305,829
Jun 5, 202525.35p26.35p24.60p25.40p897,698
Jun 4, 202527.00p27.00p25.65p26.05p538,058
Jun 3, 202527.00p27.00p25.45p26.35p303,101
Jun 2, 202526.35p26.65p25.40p26.45p241,932
May 30, 202526.00p26.50p25.20p26.50p491,843
May 29, 202526.10p26.20p25.50p26.00p324,400
May 28, 202525.85p26.25p25.40p25.95p446,566
May 27, 202525.85p26.43p25.15p26.00p576,906
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Close Brothers Group PLC525.006.84
Oxford Nanopore Technologies PLC211.476.59
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.80-3.42
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63