Speedy Hire Plc (SDY.L) LSE
19.36
-2.64(-12.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
19.36
-2.64(-12.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 19.1 | 19.36 | 19.36 | 20.45 | 18.18 | 5.58M |
| April 01, 2026 | 21.73 | 22 | 22 | 22.85 | 21.15 | 425,436 |
| March 31, 2026 | 20.6 | 22.65 | 22.65 | 22.85 | 20 | 952,387 |
| March 30, 2026 | 20.4 | 20.6 | 20.6 | 21.15 | 20.35 | 1.13M |
| March 27, 2026 | 19.8 | 20.4 | 20.4 | 20.65 | 18.74 | 4.32M |
| March 26, 2026 | 19.2 | 18.98 | 18.98 | 20 | 18.96 | 445,407 |
| March 25, 2026 | 20.2 | 19.14 | 19.14 | 20.2 | 19.14 | 644,117 |
| March 24, 2026 | 21.4 | 19.88 | 19.88 | 21.4 | 18.82 | 1.13M |
| March 23, 2026 | 20.5 | 20.5 | 20.5 | 21.05 | 19.02 | 1.64M |
| March 20, 2026 | 20.5 | 20.2 | 20.2 | 21.95 | 20 | 743,644 |
| March 19, 2026 | 21.88 | 20.8 | 20.8 | 22.45 | 20.48 | 997,215 |
| March 18, 2026 | 22 | 21.5 | 21.5 | 22.5 | 21.3 | 767,826 |
| March 17, 2026 | 22.46 | 22 | 22 | 22.95 | 21.3 | 290,550 |
| March 16, 2026 | 23 | 22.2 | 22.2 | 23 | 21.3 | 857,038 |
| March 13, 2026 | 22.95 | 22.2 | 22.2 | 22.95 | 21.5 | 414,678 |
| March 12, 2026 | 22.6 | 22.05 | 22.05 | 22.95 | 21.7 | 1.09M |
| March 11, 2026 | 22.65 | 22.75 | 22.75 | 24.05 | 22.5 | 644,829 |
| March 10, 2026 | 22.4 | 22.85 | 22.85 | 24.35 | 22.4 | 514,156 |
| March 09, 2026 | 23.5 | 22.45 | 22.45 | 24.75 | 22.4 | 779,468 |
| March 06, 2026 | 23.52 | 23.5 | 23.5 | 24.6 | 23 | 914,926 |
| March 05, 2026 | 24.15 | 22.9 | 22.9 | 24.15 | 22.9 | 420,470 |
| March 04, 2026 | 24.17 | 23.9 | 23.9 | 24.5 | 23.81 | 191,142 |
| March 03, 2026 | 25.9 | 24 | 24 | 25.9 | 22.55 | 1.39M |
| March 02, 2026 | 26 | 25.45 | 25.45 | 26 | 24.85 | 480,308 |
| February 27, 2026 | 25.5 | 25.45 | 25.45 | 26 | 24.75 | 439,239 |
| February 26, 2026 | 25.85 | 25 | 25 | 25.85 | 24.1 | 6.11M |
| February 25, 2026 | 25.2 | 25.1 | 25.1 | 25.8 | 25 | 1.78M |
| February 24, 2026 | 24.4 | 25.1 | 25.1 | 25.5 | 24.4 | 2.65M |
| February 23, 2026 | 25.85 | 24.9 | 24.9 | 25.85 | 24.4 | 1.49M |
| February 20, 2026 | 25.5 | 25.05 | 0 | 25.9 | 24 | 1.89M |
| February 19, 2026 | 25.5 | 25.5 | 0 | 25.5 | 24.45 | 703,345 |
| February 18, 2026 | 26 | 25.1 | 0 | 26 | 24.77 | 1.29M |
| February 17, 2026 | 25.35 | 25.1 | 0 | 26 | 24.9 | 1.15M |
| February 16, 2026 | 26 | 25.8 | 0 | 26 | 25.05 | 539,431 |
| February 13, 2026 | 26.5 | 26 | 0 | 26.89 | 24.95 | 2.22M |
| February 12, 2026 | 25.33 | 25.5 | 0 | 26.55 | 24.95 | 3.46M |
| February 11, 2026 | 26.2 | 25.8 | 0 | 26.6 | 25.2 | 2.12M |
| February 10, 2026 | 25.9 | 26.5 | 0 | 26.9 | 25.4 | 2.7M |
| February 09, 2026 | 25.6 | 26 | 0 | 26.55 | 25.4 | 1.9M |
| February 06, 2026 | 25.4 | 25.5 | 0 | 25.95 | 25.4 | 201,418 |
| February 05, 2026 | 25.86 | 25.5 | 0 | 26 | 25.5 | 304,798 |
| February 04, 2026 | 25.85 | 25.6 | 0 | 26 | 25.5 | 437,579 |
| February 03, 2026 | 26 | 25.65 | 0 | 26 | 25.25 | 390,317 |
| February 02, 2026 | 25.05 | 25.6 | 0 | 26 | 25 | 880,386 |
| January 30, 2026 | 25.2 | 25.6 | 0 | 25.85 | 25.05 | 880,655 |
| January 29, 2026 | 25.75 | 25.2 | 0 | 25.8 | 25 | 543,141 |
| January 28, 2026 | 25 | 25.05 | 0 | 25.95 | 25 | 197,382 |
| January 27, 2026 | 25.41 | 25.5 | 0 | 25.5 | 25 | 502,189 |
| January 26, 2026 | 25.3 | 25.5 | 0 | 25.6 | 24.75 | 956,273 |
| January 23, 2026 | 25.5 | 25 | 0 | 25.6 | 24.3 | 898,001 |
| January 22, 2026 | 24.55 | 25.5 | 0 | 26 | 24.55 | 951,523 |
| January 21, 2026 | 24.55 | 25.7 | 0 | 25.95 | 24.55 | 526,108 |
| January 20, 2026 | 24.54 | 25.1 | 0 | 26.13 | 24.15 | 951,358 |
| January 19, 2026 | 25.8 | 24.9 | 0 | 25.8 | 24.05 | 317,696 |
| January 16, 2026 | 24.45 | 24.85 | 0 | 25.9 | 24.45 | 318,249 |
| January 15, 2026 | 25.6 | 25.3 | 0 | 25.87 | 24.25 | 449,207 |
| January 14, 2026 | 24.85 | 25.05 | 0 | 25.5 | 24.4 | 696,060 |
| January 13, 2026 | 24.2 | 25 | 0 | 25.95 | 24.2 | 293,265 |
| January 12, 2026 | 25.72 | 24.75 | 0 | 26 | 24.3 | 290,174 |
| January 09, 2026 | 24.4 | 24.85 | 0 | 25.5 | 24 | 423,828 |