Speedy Hire Plc ( SDY.L) - Price History
Monthly price history for SDY.L (Speedy Hire Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | GBp25.50 | GBp25.50 |
| May 2025 | GBp26.50 | GBp26.50 |
| April 2025 | GBp19.66 | GBp19.66 |
| March 2025 | GBp19 | GBp19 |
| February 2025 | GBp19 | GBp19 |
| January 2025 | GBp27.50 | GBp27.50 |
| December 2024 | GBp28 | GBp28 |
| November 2024 | GBp30.58 | GBp31.40 |
| October 2024 | GBp32.24 | GBp33.10 |
| September 2024 | GBp35.26 | GBp36.20 |
| August 2024 | GBp37.01 | GBp38 |
| July 2024 | GBp36.44 | GBp39.20 |
| June 2024 | GBp31.60 | GBp34 |
| May 2024 | GBp25.80 | GBp27.75 |
| April 2024 | GBp25.70 | GBp27.65 |
| March 2024 | GBp23.61 | GBp25.40 |
| February 2024 | GBp24.73 | GBp26.60 |
| January 2024 | GBp26.21 | GBp28.20 |
| December 2023 | GBp30.58 | GBp32.90 |
| November 2023 | GBp28.56 | GBp31.55 |
| October 2023 | GBp27.39 | GBp30.25 |
| September 2023 | GBp28.92 | GBp31.95 |
| August 2023 | GBp31.69 | GBp35 |
| July 2023 | GBp31.69 | GBp36.80 |
| June 2023 | GBp31.09 | GBp36.10 |
| May 2023 | GBp26.61 | GBp30.90 |
| April 2023 | GBp27.69 | GBp32.15 |
| March 2023 | GBp28.98 | GBp33.65 |
| February 2023 | GBp31.87 | GBp37 |
| January 2023 | GBp34.58 | GBp40.15 |
| December 2022 | GBp34.23 | GBp39.75 |
| November 2022 | GBp35.26 | GBp41.80 |
| October 2022 | GBp32.64 | GBp38.70 |
| September 2022 | GBp31.21 | GBp37 |
| August 2022 | GBp34.58 | GBp41 |
| July 2022 | GBp38.42 | GBp46.95 |
| June 2022 | GBp35.47 | GBp43.35 |
| May 2022 | GBp38.46 | GBp47 |
| April 2022 | GBp42.46 | GBp51.90 |
| March 2022 | GBp44.26 | GBp54.10 |
| February 2022 | GBp43.04 | GBp52.60 |
| January 2022 | GBp46.80 | GBp57.20 |
| December 2021 | GBp51.87 | GBp63.40 |
| November 2021 | GBp50.64 | GBp62.60 |
| October 2021 | GBp51.61 | GBp63.80 |
| September 2021 | GBp51.45 | GBp63.60 |
| August 2021 | GBp55.98 | GBp69.20 |
| July 2021 | GBp55.50 | GBp70 |
| June 2021 | GBp57.08 | GBp72 |
| May 2021 | GBp59.38 | GBp74.90 |
| April 2021 | GBp60.49 | GBp76.30 |
| March 2021 | GBp52.80 | GBp66.60 |
| February 2021 | GBp50.74 | GBp64 |
| January 2021 | GBp53.43 | GBp67.40 |
| December 2020 | GBp56.45 | GBp71.20 |
| November 2020 | GBp54.54 | GBp68.80 |
| October 2020 | GBp42.02 | GBp53 |
| September 2020 | GBp41.07 | GBp51.80 |
| August 2020 | GBp40.91 | GBp51.60 |
| July 2020 | GBp39.64 | GBp50 |
| June 2020 | GBp44.87 | GBp56.60 |
| May 2020 | GBp42.81 | GBp54 |
| April 2020 | GBp49.15 | GBp62 |
| March 2020 | GBp38.93 | GBp49.10 |
| February 2020 | GBp60.41 | GBp76.20 |
| January 2020 | GBp63.11 | GBp79.60 |
| December 2019 | GBp61.04 | GBp77 |
| November 2019 | GBp48.30 | GBp61.60 |
| October 2019 | GBp42.18 | GBp53.80 |
| September 2019 | GBp40.30 | GBp51.40 |
| August 2019 | GBp36.07 | GBp46 |
| July 2019 | GBp40.77 | GBp52 |
| June 2019 | GBp48.29 | GBp63 |
| May 2019 | GBp48.14 | GBp62.80 |
| April 2019 | GBp45.22 | GBp59 |
| March 2019 | GBp41.54 | GBp54.20 |
| February 2019 | GBp43.69 | GBp57 |
| January 2019 | GBp45.22 | GBp59 |
| December 2018 | GBp45.60 | GBp59.50 |
| November 2018 | GBp43.52 | GBp57.40 |
| October 2018 | GBp42.46 | GBp56 |
| September 2018 | GBp48.98 | GBp64.60 |
| August 2018 | GBp44.74 | GBp59 |
| July 2018 | GBp45.49 | GBp60 |
| June 2018 | GBp46.60 | GBp62.60 |
| May 2018 | GBp42.13 | GBp56.60 |
| April 2018 | GBp39.90 | GBp53.60 |
| March 2018 | GBp38.71 | GBp52 |
| February 2018 | GBp40.94 | GBp55 |
| January 2018 | GBp40.79 | GBp54.80 |
| December 2017 | GBp45.78 | GBp61.50 |
| November 2017 | GBp42.42 | GBp57.50 |
| October 2017 | GBp40.76 | GBp55.25 |
| September 2017 | GBp37.81 | GBp51.25 |
| August 2017 | GBp39.47 | GBp53.50 |
| July 2017 | GBp40.21 | GBp54.50 |
| June 2017 | GBp42.28 | GBp58 |
| May 2017 | GBp42.65 | GBp58.50 |
| April 2017 | GBp40.28 | GBp55.25 |
| March 2017 | GBp38.64 | GBp53 |
| February 2017 | GBp37.18 | GBp51 |
| January 2017 | GBp37.18 | GBp51 |
| December 2016 | GBp37.18 | GBp51 |
| November 2016 | GBp31.88 | GBp44 |
| October 2016 | GBp27.71 | GBp38.25 |
| September 2016 | GBp25.90 | GBp35.75 |
| August 2016 | GBp27.71 | GBp38.25 |
| July 2016 | GBp24.99 | GBp34.50 |
| June 2016 | GBp23.77 | GBp33.25 |
| May 2016 | GBp28.06 | GBp39.25 |
| April 2016 | GBp26.27 | GBp36.75 |
| March 2016 | GBp27.88 | GBp39 |
| February 2016 | GBp24.30 | GBp34 |
| January 2016 | GBp29.31 | GBp41 |
| December 2015 | GBp29.84 | GBp41.75 |
| November 2015 | GBp24.80 | GBp35 |
| October 2015 | GBp21.44 | GBp30.25 |
| September 2015 | GBp23.92 | GBp33.75 |
| August 2015 | GBp33.84 | GBp47.75 |
| July 2015 | GBp36.67 | GBp51.75 |
| June 2015 | GBp50.14 | GBp70.75 |
| May 2015 | GBp53.92 | GBp76.50 |
| April 2015 | GBp52.16 | GBp74 |
| March 2015 | GBp50.39 | GBp71.50 |
| February 2015 | GBp53.57 | GBp76 |
| January 2015 | GBp51.28 | GBp72.75 |
| December 2014 | GBp55.46 | GBp79 |
| November 2014 | GBp50.02 | GBp71.25 |
| October 2014 | GBp43.53 | GBp62 |
| September 2014 | GBp49.50 | GBp70.50 |
| August 2014 | GBp44.76 | GBp63.75 |
| July 2014 | GBp37.04 | GBp52.75 |
| June 2014 | GBp37.21 | GBp53 |
| May 2014 | GBp38.54 | GBp55.25 |
| April 2014 | GBp39.41 | GBp56.50 |
| March 2014 | GBp41.50 | GBp59.50 |
| February 2014 | GBp50.75 | GBp72.75 |
| January 2014 | GBp44.99 | GBp64.50 |
| December 2013 | GBp44.48 | GBp64 |
| November 2013 | GBp35.10 | GBp50.50 |
| October 2013 | GBp45.17 | GBp65 |
| September 2013 | GBp45.17 | GBp65 |
| August 2013 | GBp39.44 | GBp56.75 |
| July 2013 | GBp41 | GBp59 |
| June 2013 | GBp41.35 | GBp59.50 |
| May 2013 | GBp39.56 | GBp57.25 |
| April 2013 | GBp33.17 | GBp48 |
| March 2013 | GBp33.69 | GBp48.75 |
| February 2013 | GBp28.85 | GBp41.75 |
| January 2013 | GBp26.60 | GBp38.50 |
| December 2012 | GBp26.80 | GBp39 |
| November 2012 | GBp24.22 | GBp35.25 |
| October 2012 | GBp22.16 | GBp32.25 |
| September 2012 | GBp19.97 | GBp29.07 |
| August 2012 | GBp16.15 | GBp23.50 |
| July 2012 | GBp16.49 | GBp24 |
| June 2012 | GBp16.32 | GBp23.75 |
| May 2012 | GBp17.68 | GBp26 |
| April 2012 | GBp18.70 | GBp27.50 |
| March 2012 | GBp18.70 | GBp27.50 |
| February 2012 | GBp18.70 | GBp27.50 |
| January 2012 | GBp18.29 | GBp26.90 |
| December 2011 | GBp13.46 | GBp20 |
| November 2011 | GBp14.64 | GBp21.75 |
| October 2011 | GBp13.80 | GBp20.50 |
| September 2011 | GBp14.98 | GBp22.25 |
| August 2011 | GBp16.66 | GBp24.75 |
| July 2011 | GBp20.19 | GBp30 |
| June 2011 | GBp20.19 | GBp30 |
| May 2011 | GBp21.74 | GBp32.50 |
| April 2011 | GBp20.90 | GBp31.25 |
| March 2011 | GBp19.23 | GBp28.75 |
| February 2011 | GBp19.06 | GBp28.50 |
| January 2011 | GBp19.23 | GBp28.75 |
| December 2010 | GBp18.77 | GBp28.25 |
| November 2010 | GBp18.44 | GBp27.75 |
| October 2010 | GBp16.61 | GBp25 |
| September 2010 | GBp15.28 | GBp23 |
| August 2010 | GBp13.62 | GBp20.50 |
| July 2010 | GBp15.38 | GBp23.15 |
| June 2010 | GBp16.11 | GBp24.25 |
| May 2010 | GBp19.13 | GBp29 |
| April 2010 | GBp23.25 | GBp35.25 |
| March 2010 | GBp20.94 | GBp31.75 |
| February 2010 | GBp17.64 | GBp26.75 |
| January 2010 | GBp19.13 | GBp29 |
| December 2009 | GBp17.85 | GBp27.25 |
| November 2009 | GBp16.87 | GBp25.75 |
| October 2009 | GBp23.75 | GBp36.25 |
| September 2009 | GBp28.34 | GBp43.25 |
| August 2009 | GBp24.73 | GBp37.75 |
| July 2009 | GBp22.77 | GBp34.75 |
| June 2009 | GBp18.51 | GBp28.25 |
| May 2009 | GBp21.41 | GBp127 |
| April 2009 | GBp40.42 | GBp239.75 |
| March 2009 | GBp21.24 | GBp126 |
| February 2009 | GBp20.02 | GBp118.75 |
| January 2009 | GBp13.82 | GBp82 |
| December 2008 | GBp22.56 | GBp140 |
| November 2008 | GBp29.57 | GBp183.50 |
| October 2008 | GBp38.51 | GBp239 |
| September 2008 | GBp64.05 | GBp397.47 |
| August 2008 | GBp75.33 | GBp467.50 |
| July 2008 | GBp64.65 | GBp401.25 |
| June 2008 | GBp91.85 | GBp570.01 |
| May 2008 | GBp104.38 | GBp663.50 |
| April 2008 | GBp112.72 | GBp716.50 |
| March 2008 | GBp119.72 | GBp761 |
| February 2008 | GBp124.83 | GBp793.50 |
| January 2008 | GBp113.35 | GBp720.50 |
| December 2007 | GBp130.83 | GBp838 |
| November 2007 | GBp133.72 | GBp856.50 |
| October 2007 | GBp170.64 | GBp1,093 |
| September 2007 | GBp168.45 | GBp1,078.99 |
| August 2007 | GBp181.86 | GBp1,164.91 |
| July 2007 | GBp189 | GBp1,210.61 |
| June 2007 | GBp185.78 | GBp1,190 |
| May 2007 | GBp199.62 | GBp1,290 |
| April 2007 | GBp188.11 | GBp1,215.62 |
| March 2007 | GBp180.97 | GBp1,169.50 |
| February 2007 | GBp176.18 | GBp1,138.54 |
| January 2007 | GBp172.76 | GBp1,116.47 |
| December 2006 | GBp185.62 | GBp1,205 |
| November 2006 | GBp165.34 | GBp1,073.37 |
| October 2006 | GBp159.59 | GBp1,036 |
| September 2006 | GBp144.57 | GBp938.50 |
| August 2006 | GBp134.55 | GBp873.50 |
| July 2006 | GBp141.82 | GBp920.68 |
| June 2006 | GBp132.67 | GBp861.26 |
| May 2006 | GBp133.38 | GBp875 |
| April 2006 | GBp142.53 | GBp935 |
| March 2006 | GBp141.01 | GBp925 |
| February 2006 | GBp142.20 | GBp932.83 |
| January 2006 | GBp136.20 | GBp893.50 |
| December 2005 | GBp125.78 | GBp830 |
| November 2005 | GBp118.73 | GBp783.50 |
| October 2005 | GBp105.65 | GBp697.19 |
| September 2005 | GBp115.48 | GBp762 |
| August 2005 | GBp103.90 | GBp685.60 |
| July 2005 | GBp110.51 | GBp729.23 |
| June 2005 | GBp104.11 | GBp687 |
| May 2005 | GBp103.13 | GBp688.35 |
| April 2005 | GBp99.48 | GBp664 |
| March 2005 | GBp96.64 | GBp645 |
| February 2005 | GBp94.97 | GBp633.86 |
| January 2005 | GBp90.69 | GBp605.30 |
| December 2004 | GBp83.25 | GBp560 |
| November 2004 | GBp71.73 | GBp482.50 |
| October 2004 | GBp65.66 | GBp441.70 |
| September 2004 | GBp65.41 | GBp440 |
| August 2004 | GBp61.10 | GBp411 |
| July 2004 | GBp61.88 | GBp416.25 |
| June 2004 | GBp62.46 | GBp427 |
| May 2004 | GBp56.32 | GBp385 |
| April 2004 | GBp61.44 | GBp420 |
| March 2004 | GBp62.17 | GBp425 |
| February 2004 | GBp61.51 | GBp420.50 |
| January 2004 | GBp58.22 | GBp398 |
| December 2003 | GBp54.13 | GBp370 |
| November 2003 | GBp53.88 | GBp372 |
| October 2003 | GBp57.21 | GBp395 |
| September 2003 | GBp52.70 | GBp363.90 |
| August 2003 | GBp57.71 | GBp398.50 |
| July 2003 | GBp52.50 | GBp362.50 |
| June 2003 | GBp49.90 | GBp350 |
| May 2003 | GBp45.62 | GBp320 |
| April 2003 | GBp40.35 | GBp283 |
| March 2003 | GBp37.96 | GBp266.25 |
| February 2003 | GBp38.49 | GBp270 |
| January 2003 | GBp36.21 | GBp254 |
| December 2002 | GBp35.77 | GBp254.25 |
| November 2002 | GBp37.14 | GBp264 |
| October 2002 | GBp38.97 | GBp277 |
| September 2002 | GBp40.10 | GBp285 |
| August 2002 | GBp46.43 | GBp330 |
| July 2002 | GBp43.76 | GBp311 |
| June 2002 | GBp45.12 | GBp326 |
| May 2002 | GBp44.29 | GBp320 |
| April 2002 | GBp47.34 | GBp342 |
| March 2002 | GBp46.26 | GBp334.25 |
| February 2002 | GBp46.65 | GBp337 |
| January 2002 | GBp45.54 | GBp329 |
| December 2001 | GBp40.14 | GBp293 |
| November 2001 | GBp38.18 | GBp278.70 |
| October 2001 | GBp31.37 | GBp229 |
| September 2001 | GBp29.46 | GBp215 |
| August 2001 | GBp31.20 | GBp227.75 |
| July 2001 | GBp33.56 | GBp245 |
| June 2001 | GBp34.55 | GBp260.50 |
| May 2001 | GBp34.22 | GBp258 |
| April 2001 | GBp31.83 | GBp240 |
| March 2001 | GBp28.68 | GBp216.25 |
| February 2001 | GBp24.54 | GBp185 |
| January 2001 | GBp31.07 | GBp234.25 |
| December 2000 | GBp31.75 | GBp245 |
| November 2000 | GBp24.62 | GBp190 |
| October 2000 | GBp29.94 | GBp231 |
| September 2000 | GBp33.56 | GBp259 |
| August 2000 | GBp38.88 | GBp300 |
| July 2000 | GBp30.07 | GBp232 |
| June 2000 | GBp29.86 | GBp238.75 |
| May 2000 | GBp27.25 | GBp217.86 |
| April 2000 | GBp31.15 | GBp249 |
| March 2000 | GBp32.52 | GBp260 |
| February 2000 | GBp34.40 | GBp275 |
| January 2000 | GBp38.40 | GBp307 |
| December 1999 | GBp39.40 | GBp315 |
| November 1999 | GBp35.51 | GBp289 |
| October 1999 | GBp34.03 | GBp277 |
| September 1999 | GBp35.75 | GBp291 |
| August 1999 | GBp43.43 | GBp353.50 |
| July 1999 | GBp41.40 | GBp337 |
| June 1999 | GBp33.92 | GBp283 |
| May 1999 | GBp34.76 | GBp290 |
| April 1999 | GBp38.24 | GBp319 |
| March 1999 | GBp38.36 | GBp320 |
| February 1999 | GBp36.56 | GBp305 |
| January 1999 | GBp37.52 | GBp313 |
| December 1998 | GBp35 | GBp292 |
| November 1998 | GBp37.12 | GBp315 |
| October 1998 | GBp41.24 | GBp350 |
| September 1998 | GBp40.53 | GBp344 |
| August 1998 | GBp50.14 | GBp425.50 |
| July 1998 | GBp54.44 | GBp462 |
| June 1998 | GBp53.26 | GBp452 |
| May 1998 | GBp52.71 | GBp454 |
| April 1998 | GBp48.82 | GBp420.50 |
| March 1998 | GBp48.35 | GBp416.50 |
| February 1998 | GBp45.86 | GBp395 |
| January 1998 | GBp40.98 | GBp353 |
| December 1997 | GBp38.66 | GBp333 |
| November 1997 | GBp40.70 | GBp355 |
| October 1997 | GBp42.02 | GBp366.50 |
| September 1997 | GBp41.27 | GBp360 |
| August 1997 | GBp40.07 | GBp349.50 |
| July 1997 | GBp38.92 | GBp339.50 |
| June 1997 | GBp37.83 | GBp330 |
| May 1997 | GBp38.67 | GBp342 |
| April 1997 | GBp35.68 | GBp315.50 |
| March 1997 | GBp33.81 | GBp299 |
| February 1997 | GBp32 | GBp283 |
| January 1997 | GBp33.58 | GBp297 |
| December 1996 | GBp26.80 | GBp237 |
| November 1996 | GBp26.94 | GBp241 |
| October 1996 | GBp29.95 | GBp268 |
| September 1996 | GBp31.07 | GBp278 |
| August 1996 | GBp31.74 | GBp284 |
| July 1996 | GBp27.72 | GBp248 |
| June 1996 | GBp29.75 | GBp275 |
| May 1996 | GBp31.70 | GBp293 |
| April 1996 | GBp30.50 | GBp282 |
| March 1996 | GBp26.83 | GBp248 |
| February 1996 | GBp25.85 | GBp239 |
| January 1996 | GBp23.69 | GBp219 |
| December 1995 | GBp23.91 | GBp221 |
| November 1995 | GBp20.82 | GBp195 |
| October 1995 | GBp18.80 | GBp176 |
| September 1995 | GBp19.76 | GBp185 |
| August 1995 | GBp19.12 | GBp179 |
| July 1995 | GBp20.08 | GBp188 |
| June 1995 | GBp17.57 | GBp168 |
| May 1995 | GBp18.41 | GBp176 |
| April 1995 | GBp16.31 | GBp156 |
| March 1995 | GBp16 | GBp153 |
| February 1995 | GBp16.52 | GBp158 |
| January 1995 | GBp14.96 | GBp143 |
| December 1994 | GBp16.84 | GBp161 |
| November 1994 | GBp16.84 | GBp163 |
| October 1994 | GBp17.04 | GBp165 |
| September 1994 | GBp17.04 | GBp165 |
| August 1994 | GBp17.04 | GBp165 |
| July 1994 | GBp17.15 | GBp166 |
| June 1994 | GBp16.57 | GBp164 |
| May 1994 | GBp17.98 | GBp178 |
| April 1994 | GBp18.29 | GBp181 |
| March 1994 | GBp17.98 | GBp178 |
| February 1994 | GBp19.50 | GBp193 |
| January 1994 | GBp17.98 | GBp178 |
| December 1993 | GBp16.16 | GBp160 |
| November 1993 | GBp14.48 | GBp145 |
| October 1993 | GBp13.78 | GBp138 |
| September 1993 | GBp13.28 | GBp133 |
| August 1993 | GBp11.42 | GBp116 |
| July 1993 | GBp11.23 | GBp114 |
| June 1993 | GBp11.78 | GBp123 |
| May 1993 | GBp9.58 | GBp100 |
| April 1993 | GBp9.20 | GBp96 |
| March 1993 | GBp9.77 | GBp102 |
| February 1993 | GBp10.15 | GBp106 |
| January 1993 | GBp8.72 | GBp91 |
| December 1992 | GBp8.91 | GBp93 |
| November 1992 | GBp7.03 | GBp75 |
| October 1992 | GBp5.72 | GBp61 |
| September 1992 | GBp5.62 | GBp60 |
| August 1992 | GBp8.53 | GBp91 |
| July 1992 | GBp9.28 | GBp99 |
| June 1992 | GBp10.69 | GBp114 |
| May 1992 | GBp12 | GBp128 |
| April 1992 | GBp11.44 | GBp122 |
| March 1992 | GBp11.53 | GBp123 |
| February 1992 | GBp11.53 | GBp123 |
| January 1992 | GBp11.62 | GBp124 |
| December 1991 | GBp11.72 | GBp125 |
| November 1991 | GBp11.25 | GBp120 |
| October 1991 | GBp11.62 | GBp124 |
| September 1991 | GBp11.81 | GBp126 |
| August 1991 | GBp12.47 | GBp133 |
| July 1991 | GBp12.66 | GBp135 |
| June 1991 | GBp11.72 | GBp125 |
| May 1991 | GBp12.56 | GBp134 |
| April 1991 | GBp13.12 | GBp140 |
| March 1991 | GBp12.19 | GBp130 |
| February 1991 | GBp9.94 | GBp106 |
| January 1991 | GBp8.81 | GBp94 |
| December 1990 | GBp8.25 | GBp88 |
| November 1990 | GBp8.25 | GBp88 |
| October 1990 | GBp8.25 | GBp88 |
| September 1990 | GBp7.69 | GBp82 |
| August 1990 | GBp8.62 | GBp92 |
| July 1990 | GBp9.56 | GBp102 |
| June 1990 | GBp9.19 | GBp98 |
| May 1990 | GBp7.87 | GBp84 |
| April 1990 | GBp8.06 | GBp86 |
| March 1990 | GBp8.44 | GBp90 |
| February 1990 | GBp9.19 | GBp98 |
| January 1990 | GBp9.84 | GBp105 |
| December 1989 | GBp10.12 | GBp108 |
| November 1989 | GBp9.84 | GBp105 |
| October 1989 | GBp9.28 | GBp99 |
| September 1989 | GBp10.31 | GBp110 |
| August 1989 | GBp9.66 | GBp103 |
| July 1989 | GBp10.31 | GBp110 |
| June 1989 | GBp10.31 | GBp110 |
SDY.L
Price: GBp25.50
52 week price:
Forward Dividend Yield: 6.27%
Payout Ratio: 36000.00%
Payout Ratio Range:
Dividend Per Share: 1.60 GBp
Earnings Per Share: -0.01 GBp
P/E Ratio: -26.05
Exchange: LSE
Sector: Industrials
Industry: Rental & Leasing Services
Market Capitalization: 119.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 4