1. Share Prices

  2. Speedy Hire PLC (SDY)

24.00p+0.35 (+1.48%)19 Apr 2024, 17:36
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
Apr 18, 202424.20p24.40p23.65p23.65p549,966
Apr 17, 202424.75p24.90p24.20p24.20p997,951
Apr 16, 202425.00p25.45p24.44p24.70p1,140,896
Apr 15, 202425.20p25.65p25.00p25.10p1,015,904
Apr 12, 202424.95p25.95p24.95p25.20p500,457
Apr 11, 202425.50p25.95p24.55p25.00p1,372,132
Apr 10, 202424.50p26.00p22.50p25.75p10,043,007
Apr 9, 202425.70p25.90p25.25p25.35p841,801
Apr 8, 202425.50p25.90p25.26p25.80p641,358
Apr 5, 202425.40p25.75p25.25p25.50p446,060
Apr 4, 202425.75p25.75p25.16p25.50p1,182,219
Apr 3, 202425.00p25.75p24.80p25.00p849,639
Apr 2, 202425.25p25.75p24.50p24.95p900,254
Mar 28, 202425.00p25.90p24.50p25.40p2,262,519
Mar 27, 202424.00p25.00p23.75p25.00p1,239,528
Mar 26, 202424.40p25.35p23.65p24.00p457,980
Mar 25, 202425.00p25.30p24.20p24.40p236,399
Mar 22, 202424.60p25.35p23.79p24.05p1,650,297
Mar 21, 202425.00p25.35p24.50p24.50p414,463
Mar 20, 202425.00p25.35p24.55p24.55p245,469
Mar 19, 202425.10p25.54p24.50p25.00p1,295,161
Mar 18, 202423.90p25.35p23.90p24.50p820,281
Mar 15, 202425.00p25.35p23.40p23.40p7,185,560
Mar 14, 202425.00p25.95p23.55p25.00p961,654
Mar 13, 202425.50p26.40p25.00p25.00p722,041
Mar 12, 202425.70p26.55p25.10p25.20p227,172
Mar 11, 202426.15p27.35p25.10p25.50p621,673
Mar 8, 202426.00p26.90p25.20p25.55p378,703
Mar 7, 202425.95p26.73p25.95p26.05p607,230
Mar 6, 202426.00p26.65p25.35p26.15p208,241
Mar 5, 202426.30p26.70p25.70p25.90p713,269
Mar 4, 202427.00p28.28p26.50p26.50p230,340
Mar 1, 202426.70p27.65p26.66p27.05p299,404
Feb 29, 202426.85p27.20p26.60p26.60p371,229
Feb 28, 202427.45p28.20p26.65p26.85p161,573
Feb 27, 202427.60p27.60p26.60p26.70p693,743
Feb 26, 202428.00p29.10p27.25p27.25p259,833
Feb 23, 202428.40p29.15p27.50p28.25p429,641
Feb 22, 202428.20p28.91p27.45p27.55p532,287
Feb 21, 202428.65p29.00p27.55p28.30p828,104
Feb 20, 202428.40p29.00p27.80p28.50p457,657
Feb 19, 202427.40p28.70p26.98p28.40p1,720,865
Feb 16, 202427.20p28.00p26.70p26.80p770,811
Feb 15, 202427.25p28.00p26.20p27.10p810,729
Feb 14, 202426.25p26.89p25.95p26.55p3,566,852
Feb 13, 202426.40p27.95p25.80p26.15p890,896
Feb 12, 202426.60p26.60p26.00p26.20p670,841
Feb 9, 202426.50p26.50p26.07p26.20p2,835,443
Feb 8, 202426.10p27.38p25.80p26.30p3,782,652
Feb 7, 202427.90p27.90p25.65p25.65p1,170,716
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.