Speedy Hire Plc SDY
LSE · United Kingdom · Finance
GBp 14.24-0.62 (-4.17%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 14.24 | -4.17% | GBp 15.00 | GBp 15.00 | GBp 14.24 | 1.62M |
| 2026-09-30 | GBp 14.86 | 0.00% | GBp 15.30 | GBp 15.30 | GBp 14.72 | 1.13M |
| 2026-09-29 | GBp 14.86 | -3.00% | GBp 15.50 | GBp 15.72 | GBp 14.80 | 794.06K |
| 2026-09-28 | GBp 15.32 | +6.09% | GBp 14.48 | GBp 16.22 | GBp 14.48 | 2.53M |
| 2026-09-25 | GBp 14.44 | -2.56% | GBp 14.80 | GBp 14.82 | GBp 14.12 | 3.97M |
| 2026-09-24 | GBp 14.82 | -1.20% | GBp 15.00 | GBp 15.50 | GBp 14.80 | 798.79K |
| 2026-09-23 | GBp 15.00 | -0.27% | GBp 15.08 | GBp 15.78 | GBp 14.77 | 2.49M |
| 2026-09-22 | GBp 15.04 | +0.80% | GBp 15.02 | GBp 15.04 | GBp 14.72 | 1.53M |
| 2026-09-21 | GBp 14.92 | +0.27% | GBp 15.00 | GBp 15.19 | GBp 14.90 | 1.12M |
| 2026-09-18 | GBp 14.88 | -0.80% | GBp 15.90 | GBp 16.00 | GBp 14.88 | 2.13M |
| 2026-09-17 | GBp 15.00 | -0.92% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 918.95K |
| 2026-09-16 | GBp 15.14 | -0.39% | GBp 16.12 | GBp 16.12 | GBp 15.04 | 1.10M |
| 2026-09-15 | GBp 15.20 | -2.94% | GBp 15.50 | GBp 15.98 | GBp 15.20 | 1.49M |
| 2026-09-14 | GBp 15.66 | +2.22% | GBp 16.96 | GBp 17.00 | GBp 15.20 | 3.77M |
| 2026-09-11 | GBp 15.32 | -2.42% | GBp 15.70 | GBp 15.96 | GBp 15.14 | 4.19M |
| 2026-09-10 | GBp 15.70 | -1.88% | GBp 15.50 | GBp 16.62 | GBp 14.60 | 5.00M |
| 2026-09-09 | GBp 16.00 | -1.60% | GBp 16.40 | GBp 16.40 | GBp 16.00 | 1.05M |
| 2026-09-08 | GBp 16.26 | -2.05% | GBp 16.90 | GBp 16.90 | GBp 16.06 | 1.78M |
| 2026-09-07 | GBp 16.60 | -3.71% | GBp 17.30 | GBp 17.92 | GBp 16.50 | 1.33M |
| 2026-09-04 | GBp 17.24 | -2.16% | GBp 17.50 | GBp 17.98 | GBp 17.06 | 1.26M |
| 2026-09-03 | GBp 17.62 | +2.92% | GBp 17.94 | GBp 18.00 | GBp 17.00 | 2.47M |
| 2026-09-02 | GBp 17.12 | -3.06% | GBp 18.20 | GBp 18.20 | GBp 17.00 | 1.75M |
| 2026-09-01 | GBp 17.66 | -2.21% | GBp 18.10 | GBp 19.14 | GBp 17.32 | 1.55M |
| 2026-08-28 | GBp 18.06 | -1.10% | GBp 18.40 | GBp 19.12 | GBp 18.00 | 804.69K |
| 2026-08-27 | GBp 18.26 | -1.51% | GBp 18.70 | GBp 19.12 | GBp 18.10 | 1.13M |
| 2026-08-26 | GBp 18.54 | -1.80% | GBp 19.14 | GBp 19.14 | GBp 18.52 | 812.13K |
| 2026-08-25 | GBp 18.88 | +2.05% | GBp 18.50 | GBp 18.96 | GBp 18.50 | 1.27M |
| 2026-08-24 | GBp 18.50 | -2.12% | GBp 19.00 | GBp 19.58 | GBp 18.50 | 812.93K |
| 2026-08-21 | GBp 18.90 | +0.75% | GBp 19.00 | GBp 19.40 | GBp 18.64 | 645.20K |
| 2026-08-20 | GBp 18.76 | -4.29% | GBp 19.50 | GBp 19.92 | GBp 18.62 | 1.94M |
| 2026-08-19 | GBp 19.60 | +0.51% | GBp 20.40 | GBp 20.40 | GBp 19.24 | 1.78M |
| 2026-08-18 | GBp 19.50 | -0.71% | GBp 19.74 | GBp 20.20 | GBp 19.50 | 1.45M |
| 2026-08-17 | GBp 19.64 | -2.77% | GBp 20.25 | GBp 20.50 | GBp 19.64 | 2.01M |
| 2026-08-14 | GBp 20.20 | +6.32% | GBp 18.76 | GBp 20.30 | GBp 18.74 | 6.50M |
| 2026-08-13 | GBp 19.00 | -0.84% | GBp 19.26 | GBp 19.32 | GBp 18.76 | 1.85M |
| 2026-08-12 | GBp 19.16 | +0.10% | GBp 19.14 | GBp 19.58 | GBp 18.84 | 2.22M |
| 2026-08-11 | GBp 19.14 | -0.21% | GBp 19.20 | GBp 19.20 | GBp 18.74 | 2.01M |
| 2026-08-10 | GBp 19.18 | -0.62% | GBp 18.80 | GBp 19.92 | GBp 18.80 | 5.10M |
| 2026-08-07 | GBp 19.30 | +1.58% | GBp 18.82 | GBp 20.00 | GBp 18.82 | 2.25M |
| 2026-08-06 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.20 | GBp 18.82 | 1.81M |
| 2026-08-05 | GBp 19.00 | -1.35% | GBp 19.30 | GBp 19.30 | GBp 18.78 | 4.31M |
| 2026-08-04 | GBp 19.26 | +1.37% | GBp 19.00 | GBp 19.56 | GBp 18.62 | 3.75M |
| 2026-08-03 | GBp 19.00 | +0.32% | GBp 20.30 | GBp 20.30 | GBp 18.60 | 3.38M |
| 2026-07-31 | GBp 18.94 | -1.35% | GBp 18.62 | GBp 20.25 | GBp 18.62 | 1.49M |
| 2026-07-30 | GBp 19.20 | -1.44% | GBp 18.60 | GBp 19.56 | GBp 18.60 | 2.49M |
| 2026-07-29 | GBp 19.48 | +1.04% | GBp 19.08 | GBp 20.20 | GBp 18.92 | 4.06M |
| 2026-07-28 | GBp 19.28 | +1.90% | GBp 19.08 | GBp 19.84 | GBp 18.66 | 2.95M |
| 2026-07-27 | GBp 18.92 | -0.84% | GBp 18.62 | GBp 19.20 | GBp 18.58 | 2.38M |
| 2026-07-24 | GBp 19.08 | +0.42% | GBp 18.54 | GBp 19.78 | GBp 18.54 | 979.28K |
| 2026-07-23 | GBp 19.00 | 0.00% | GBp 18.80 | GBp 19.82 | GBp 18.80 | 1.55M |
| 2026-07-22 | GBp 19.00 | +1.28% | GBp 18.58 | GBp 19.98 | GBp 18.58 | 1.88M |
| 2026-07-21 | GBp 18.76 | -0.74% | GBp 20.00 | GBp 20.00 | GBp 18.70 | 2.58M |
| 2026-07-20 | GBp 18.90 | -0.53% | GBp 19.00 | GBp 20.00 | GBp 18.74 | 2.29M |
| 2026-07-17 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.90 | GBp 18.70 | 2.04M |
| 2026-07-16 | GBp 19.00 | -1.96% | GBp 19.10 | GBp 20.25 | GBp 18.98 | 3.40M |
| 2026-07-15 | GBp 19.38 | -0.62% | GBp 19.32 | GBp 20.30 | GBp 19.20 | 1.11M |
| 2026-07-14 | GBp 19.50 | 0.00% | GBp 19.52 | GBp 20.30 | GBp 19.32 | 248.17K |
| 2026-07-13 | GBp 19.50 | +1.04% | GBp 20.30 | GBp 20.30 | GBp 19.30 | 290.73K |
| 2026-07-10 | GBp 19.30 | -0.52% | GBp 19.32 | GBp 20.30 | GBp 19.30 | 442.40K |
| 2026-07-09 | GBp 19.40 | -0.51% | GBp 19.62 | GBp 20.30 | GBp 19.32 | 11.01M |
| 2026-07-08 | GBp 19.50 | -2.50% | GBp 19.38 | GBp 20.30 | GBp 19.38 | 453.19K |
| 2026-07-07 | GBp 20.00 | +0.20% | GBp 20.45 | GBp 20.45 | GBp 19.48 | 280.80K |
| 2026-07-06 | GBp 19.96 | -0.20% | GBp 19.98 | GBp 20.45 | GBp 19.40 | 1.41M |
| 2026-07-03 | GBp 20.00 | 0.00% | GBp 20.45 | GBp 20.45 | GBp 19.65 | 383.84K |
| 2026-07-02 | GBp 20.00 | +1.01% | GBp 19.68 | GBp 20.20 | GBp 19.38 | 1.06M |
| 2026-07-01 | GBp 19.80 | -2.46% | GBp 20.40 | GBp 21.45 | GBp 19.72 | 2.32M |
| 2026-06-30 | GBp 20.30 | -3.33% | GBp 21.30 | GBp 21.50 | GBp 20.15 | 2.03M |
| 2026-06-29 | GBp 21.00 | -1.41% | GBp 21.95 | GBp 21.95 | GBp 19.98 | 988.20K |
| 2026-06-26 | GBp 21.30 | +3.90% | GBp 20.60 | GBp 21.70 | GBp 20.50 | 2.94M |
| 2026-06-25 | GBp 20.50 | +0.74% | GBp 20.10 | GBp 21.75 | GBp 20.00 | 1.52M |
| 2026-06-24 | GBp 20.35 | -3.10% | GBp 20.60 | GBp 21.85 | GBp 20.00 | 1.37M |
| 2026-06-23 | GBp 21.00 | 0.00% | GBp 21.95 | GBp 21.95 | GBp 20.10 | 1.52M |
| 2026-06-22 | GBp 21.00 | +0.72% | GBp 19.98 | GBp 21.90 | GBp 19.98 | 1.12M |
| 2026-06-19 | GBp 20.85 | +4.25% | GBp 20.95 | GBp 21.60 | GBp 20.00 | 2.37M |
| 2026-06-18 | GBp 20.00 | -2.91% | GBp 20.00 | GBp 20.95 | GBp 19.60 | 1.42M |
| 2026-06-17 | GBp 20.60 | +3.52% | GBp 20.35 | GBp 20.60 | GBp 19.16 | 1.86M |
| 2026-06-16 | GBp 19.90 | +2.58% | GBp 19.50 | GBp 20.55 | GBp 19.16 | 686.36K |
| 2026-06-15 | GBp 19.40 | +0.83% | GBp 19.16 | GBp 20.90 | GBp 19.14 | 746.68K |
| 2026-06-12 | GBp 19.24 | -0.72% | GBp 19.54 | GBp 20.50 | GBp 19.10 | 865.17K |
| 2026-06-11 | GBp 19.38 | +1.89% | GBp 19.50 | GBp 19.50 | GBp 19.10 | 148.82K |
| 2026-06-10 | GBp 19.02 | -0.94% | GBp 18.92 | GBp 19.50 | GBp 18.92 | 172.98K |
| 2026-06-09 | GBp 19.20 | -0.52% | GBp 18.98 | GBp 19.48 | GBp 18.98 | 248.75K |
| 2026-06-08 | GBp 19.30 | +1.58% | GBp 18.70 | GBp 19.30 | GBp 18.70 | 559.84K |
| 2026-06-05 | GBp 19.00 | -0.84% | GBp 19.74 | GBp 19.80 | GBp 18.90 | 791.57K |
| 2026-06-04 | GBp 19.16 | -0.10% | GBp 19.02 | GBp 20.25 | GBp 19.02 | 357.50K |
| 2026-06-03 | GBp 19.18 | -0.10% | GBp 19.20 | GBp 20.45 | GBp 19.16 | 828.69K |
| 2026-06-02 | GBp 19.20 | -1.03% | GBp 19.36 | GBp 20.90 | GBp 19.20 | 533.03K |
| 2026-06-01 | GBp 19.40 | -2.02% | GBp 20.95 | GBp 20.95 | GBp 19.20 | 485.33K |
| 2026-05-29 | GBp 19.80 | +1.54% | GBp 20.85 | GBp 20.90 | GBp 19.20 | 763.27K |
| 2026-05-28 | GBp 19.50 | -2.50% | GBp 19.26 | GBp 20.95 | GBp 19.20 | 681.48K |