Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Speedy Hire (SDY) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 27.00 28.45 27.00 27.65 572,706
27th Aug 2025 (Wed) 29.10 29.10 27.85 27.85 809,872
26th Aug 2025 (Tue) 29.60 29.60 29.35 29.50 102,258
25th Aug 2025 (Mon) 29.05 29.05 29.05 29.05 0
22nd Aug 2025 (Fri) 31.00 31.00 29.05 29.05 390,827
21st Aug 2025 (Thu) 29.80 30.20 29.75 30.00 2,859,171
20th Aug 2025 (Wed) 30.00 30.00 29.65 29.75 640,871
19th Aug 2025 (Tue) 30.10 30.50 30.00 30.25 151,522
18th Aug 2025 (Mon) 30.30 30.30 29.80 30.10 170,009
15th Aug 2025 (Fri) 30.00 30.45 29.85 30.45 663,344
14th Aug 2025 (Thu) 30.00 30.00 29.10 29.10 655,976
13th Aug 2025 (Wed) 30.00 30.00 29.25 29.50 678,577
12th Aug 2025 (Tue) 30.00 30.05 29.80 30.05 345,501
11th Aug 2025 (Mon) 30.55 30.55 29.45 30.00 1,810,376
8th Aug 2025 (Fri) 30.70 30.70 29.80 30.00 1,090,494
7th Aug 2025 (Thu) 31.50 32.40 29.75 30.10 3,993,436
6th Aug 2025 (Wed) 32.80 33.05 31.70 31.70 1,661,061
5th Aug 2025 (Tue) 31.70 32.70 31.50 32.25 4,600,718
4th Aug 2025 (Mon) 32.00 32.80 31.00 31.60 1,913,126
1st Aug 2025 (Fri) 31.75 31.75 31.05 31.30 305,915
31st Jul 2025 (Thu) 31.00 32.00 31.00 31.70 1,421,145
30th Jul 2025 (Wed) 30.50 31.25 30.50 31.05 1,570,622
29th Jul 2025 (Tue) 31.05 31.05 30.50 30.70 626,718
28th Jul 2025 (Mon) 30.60 31.40 30.60 30.75 2,313,412
25th Jul 2025 (Fri) 30.00 30.35 29.20 30.35 1,246,391
24th Jul 2025 (Thu) 29.30 30.25 29.30 30.15 511,023
23rd Jul 2025 (Wed) 29.55 29.70 29.15 29.55 1,794,669
22nd Jul 2025 (Tue) 29.45 29.45 28.80 29.20 438,490
21st Jul 2025 (Mon) 29.45 30.30 28.45 29.55 962,041
18th Jul 2025 (Fri) 28.60 29.15 28.35 28.80 338,295
17th Jul 2025 (Thu) 29.05 29.65 28.80 29.65 467,870
16th Jul 2025 (Wed) 29.00 30.30 28.60 29.30 625,907
15th Jul 2025 (Tue) 29.00 30.65 28.55 29.80 1,422,802
14th Jul 2025 (Mon) 28.15 28.85 28.15 28.85 3,615,507
11th Jul 2025 (Fri) 28.80 29.00 28.50 28.60 453,907
10th Jul 2025 (Thu) 30.20 30.20 28.90 28.90 603,053
9th Jul 2025 (Wed) 29.70 29.70 28.50 28.60 1,593,074
8th Jul 2025 (Tue) 30.90 30.95 30.10 30.10 342,164
7th Jul 2025 (Mon) 31.50 31.50 30.15 30.75 846,052
4th Jul 2025 (Fri) 31.30 31.35 30.90 31.00 821,895
3rd Jul 2025 (Thu) 30.60 31.30 30.60 31.15 650,038
2nd Jul 2025 (Wed) 30.95 30.95 29.30 29.30 1,318,441
1st Jul 2025 (Tue) 29.25 30.80 29.25 30.60 1,962,313
30th Jun 2025 (Mon) 29.00 29.85 28.60 29.15 1,079,142
FTSE 100 Latest
Value9,193.98
Change-22.84