18.80p-0.02 (-0.63%)10 Apr 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

 
     
DateOpenHighLowCloseVolume
Apr 9, 202519.28p19.76p18.40p18.82p374,965
Apr 8, 202519.32p20.40p18.62p18.92p234,042
Apr 7, 202518.94p19.98p17.62p19.00p1,441,856
Apr 4, 202518.54p19.30p17.64p18.12p1,293,391
Apr 3, 202519.98p19.98p18.00p18.64p1,529,596
Apr 2, 202519.72p20.45p18.30p18.56p1,436,519
Apr 1, 202520.00p20.45p18.82p19.28p335,637
Mar 31, 202519.50p20.80p19.00p19.00p1,205,675
Mar 28, 202520.00p20.95p19.10p19.10p1,447,348
Mar 27, 202521.85p21.85p19.40p20.00p296,204
Mar 26, 202520.50p20.50p19.40p19.48p434,762
Mar 25, 202521.40p21.55p19.42p19.96p651,332
Mar 24, 202519.40p21.20p19.40p19.70p323,238
Mar 21, 202520.30p20.95p19.50p19.70p1,310,613
Mar 20, 202520.80p21.32p19.22p20.40p339,721
Mar 19, 202520.05p21.00p19.22p20.50p570,625
Mar 18, 202519.98p21.60p19.06p20.75p1,966,319
Mar 17, 202519.50p20.27p19.00p20.10p767,917
Mar 14, 202519.30p19.50p19.02p19.50p206,070
Mar 13, 202519.10p19.48p19.00p19.00p61,845
Mar 12, 202519.40p19.48p18.70p19.00p592,024
Mar 11, 202519.00p19.42p18.72p19.42p363,790
Mar 10, 202519.00p19.48p18.72p19.22p334,972
Mar 7, 202519.02p19.48p18.72p19.18p312,584
Mar 6, 202519.10p19.48p18.58p19.34p829,097
Mar 5, 202519.20p19.98p18.88p19.10p3,109,575
Mar 4, 202519.38p19.96p19.00p19.02p768,737
Mar 3, 202519.50p19.98p19.24p19.94p547,464
Feb 28, 202519.88p20.00p19.00p19.00p2,235,669
Feb 27, 202519.50p20.65p18.86p19.00p2,343,709
Feb 26, 202519.32p20.55p18.80p19.44p977,675
Feb 25, 202520.45p20.45p19.00p19.34p350,619
Feb 24, 202520.00p20.00p18.76p19.26p785,632
Feb 21, 202519.30p19.58p19.08p19.34p122,105
Feb 20, 202519.40p20.65p19.19p19.20p803,830
Feb 19, 202519.70p20.55p19.11p19.42p1,026,823
Feb 18, 202519.40p19.98p19.12p19.72p1,088,898
Feb 17, 202519.82p20.22p19.45p20.00p1,400,599
Feb 14, 202519.80p20.70p19.43p19.74p1,899,431
Feb 13, 202519.50p20.00p19.20p19.50p1,411,914
Feb 12, 202519.50p20.65p19.20p19.32p2,698,923
Feb 11, 202519.30p20.65p18.90p19.70p1,958,807
Feb 10, 202519.91p20.65p19.44p19.72p1,617,536
Feb 7, 202519.50p20.20p19.50p19.92p1,888,915
Feb 6, 202520.00p20.65p19.30p19.70p2,443,869
Feb 5, 202520.05p21.04p19.60p19.60p3,245,362
Feb 4, 202520.10p20.65p19.42p20.00p5,570,631
Feb 3, 202522.00p22.00p18.39p19.70p20,601,668
Jan 31, 202526.50p27.95p26.10p27.50p1,138,052
Jan 30, 202526.85p27.45p26.50p26.75p393,971
Showing 1 to 50 of 255
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00