Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,222.20 +50.05 (+0.61%) Bitcoin USD
61,720.43 +3,352.52 (+5.74%) CMC Crypto 200
1,326.33 +49.35 (+3.86%)
Speedy Hire Plc (SDY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:32PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 28.00 | 28.25 | 27.30 | 27.85 | 27.85 | 408,845 |
| 02 May 2024 | 27.85 | 27.95 | 27.27 | 27.50 | 27.50 | 528,041 |
| 01 May 2024 | 27.60 | 27.90 | 27.03 | 27.20 | 27.20 | 349,838 |
| 30 Apr 2024 | 27.90 | 28.02 | 27.50 | 27.65 | 27.65 | 551,678 |
| 29 Apr 2024 | 27.95 | 28.00 | 27.50 | 27.75 | 27.75 | 774,377 |
| 26 Apr 2024 | 26.55 | 27.95 | 26.45 | 27.80 | 27.80 | 373,067 |
| 25 Apr 2024 | 27.40 | 27.95 | 26.50 | 26.55 | 26.55 | 558,467 |
| 24 Apr 2024 | 27.00 | 27.95 | 26.70 | 27.45 | 27.45 | 1,201,014 |
| 23 Apr 2024 | 25.75 | 27.10 | 25.75 | 26.80 | 26.80 | 1,703,413 |
| 22 Apr 2024 | 23.70 | 25.85 | 23.45 | 25.85 | 25.85 | 21,226,514 |
| 19 Apr 2024 | 23.85 | 24.00 | 23.25 | 24.00 | 24.00 | 8,245,907 |
| 18 Apr 2024 | 24.20 | 24.40 | 23.65 | 23.65 | 23.65 | 549,966 |
| 17 Apr 2024 | 24.75 | 24.90 | 24.20 | 24.20 | 24.20 | 997,951 |
| 16 Apr 2024 | 25.00 | 25.45 | 24.44 | 24.70 | 24.70 | 1,140,896 |
| 15 Apr 2024 | 25.20 | 25.65 | 25.00 | 25.10 | 25.10 | 1,015,904 |
| 12 Apr 2024 | 24.95 | 25.95 | 24.95 | 25.20 | 25.20 | 500,457 |
| 11 Apr 2024 | 25.50 | 25.95 | 24.55 | 25.00 | 25.00 | 1,372,132 |
| 10 Apr 2024 | 24.50 | 26.00 | 22.50 | 25.75 | 25.75 | 10,043,007 |
| 09 Apr 2024 | 25.70 | 25.90 | 25.25 | 25.35 | 25.35 | 841,801 |
| 08 Apr 2024 | 25.50 | 25.90 | 25.26 | 25.80 | 25.80 | 641,358 |
| 05 Apr 2024 | 25.40 | 25.75 | 25.25 | 25.50 | 25.50 | 446,060 |
| 04 Apr 2024 | 25.75 | 25.75 | 25.16 | 25.50 | 25.50 | 1,182,219 |
| 03 Apr 2024 | 25.00 | 25.75 | 24.80 | 25.00 | 25.00 | 849,639 |
| 02 Apr 2024 | 25.25 | 25.75 | 24.50 | 24.95 | 24.95 | 900,254 |
| 28 Mar 2024 | 25.00 | 25.90 | 24.50 | 25.40 | 25.40 | 2,262,519 |
| 27 Mar 2024 | 24.00 | 25.00 | 23.75 | 25.00 | 25.00 | 1,239,528 |
| 26 Mar 2024 | 24.40 | 25.35 | 23.65 | 24.00 | 24.00 | 457,980 |
| 25 Mar 2024 | 25.00 | 25.30 | 24.20 | 24.40 | 24.40 | 236,399 |
| 22 Mar 2024 | 24.60 | 25.35 | 23.79 | 24.05 | 24.05 | 1,650,297 |
| 21 Mar 2024 | 25.00 | 25.35 | 24.50 | 24.50 | 24.50 | 414,463 |
| 20 Mar 2024 | 25.00 | 25.35 | 24.55 | 24.55 | 24.55 | 245,469 |
| 19 Mar 2024 | 25.10 | 25.54 | 24.50 | 25.00 | 25.00 | 1,295,161 |
| 18 Mar 2024 | 23.90 | 25.35 | 23.90 | 24.50 | 24.50 | 820,281 |
| 15 Mar 2024 | 25.00 | 25.35 | 23.40 | 23.40 | 23.40 | 7,185,560 |
| 14 Mar 2024 | 25.00 | 25.95 | 23.55 | 25.00 | 25.00 | 961,654 |
| 13 Mar 2024 | 25.50 | 26.40 | 25.00 | 25.00 | 25.00 | 722,041 |
| 12 Mar 2024 | 25.70 | 26.55 | 25.10 | 25.20 | 25.20 | 227,172 |
| 11 Mar 2024 | 26.15 | 27.35 | 25.10 | 25.50 | 25.50 | 621,673 |
| 08 Mar 2024 | 26.00 | 26.90 | 25.20 | 25.55 | 25.55 | 378,703 |
| 07 Mar 2024 | 25.95 | 26.73 | 25.95 | 26.05 | 26.05 | 607,230 |
| 06 Mar 2024 | 26.00 | 26.65 | 25.35 | 26.15 | 26.15 | 208,241 |
| 05 Mar 2024 | 26.30 | 26.70 | 25.70 | 25.90 | 25.90 | 713,269 |
| 04 Mar 2024 | 27.00 | 28.28 | 26.50 | 26.50 | 26.50 | 230,340 |
| 01 Mar 2024 | 26.70 | 27.65 | 26.66 | 27.05 | 27.05 | 299,404 |
| 29 Feb 2024 | 26.85 | 27.20 | 26.60 | 26.60 | 26.60 | 371,229 |
| 28 Feb 2024 | 27.45 | 28.20 | 26.65 | 26.85 | 26.85 | 161,573 |
| 27 Feb 2024 | 27.60 | 27.60 | 26.60 | 26.70 | 26.70 | 693,743 |
| 26 Feb 2024 | 28.00 | 29.10 | 27.25 | 27.25 | 27.25 | 259,833 |
| 23 Feb 2024 | 28.40 | 29.15 | 27.50 | 28.25 | 28.25 | 429,641 |
| 22 Feb 2024 | 28.20 | 28.91 | 27.45 | 27.55 | 27.55 | 532,287 |
| 21 Feb 2024 | 28.65 | 29.00 | 27.55 | 28.30 | 28.30 | 828,104 |
| 20 Feb 2024 | 28.40 | 29.00 | 27.80 | 28.50 | 28.50 | 457,657 |
| 19 Feb 2024 | 27.40 | 28.70 | 26.98 | 28.40 | 28.40 | 1,720,865 |
| 16 Feb 2024 | 27.20 | 28.00 | 26.70 | 26.80 | 26.80 | 770,811 |
| 15 Feb 2024 | 27.25 | 28.00 | 26.20 | 27.10 | 27.10 | 810,729 |
| 14 Feb 2024 | 26.25 | 26.89 | 25.95 | 26.55 | 26.55 | 3,566,852 |
| 13 Feb 2024 | 26.40 | 27.95 | 25.80 | 26.15 | 26.15 | 890,896 |
| 12 Feb 2024 | 26.60 | 26.60 | 26.00 | 26.20 | 26.20 | 670,841 |
| 09 Feb 2024 | 26.50 | 26.50 | 26.08 | 26.20 | 26.20 | 2,835,443 |
| 08 Feb 2024 | 26.10 | 27.38 | 25.80 | 26.30 | 26.30 | 3,782,652 |
| 07 Feb 2024 | 27.90 | 27.90 | 25.65 | 25.65 | 25.65 | 1,170,716 |
| 06 Feb 2024 | 28.35 | 28.80 | 25.90 | 27.05 | 27.05 | 1,026,613 |
| 05 Feb 2024 | 28.80 | 29.00 | 28.35 | 28.35 | 28.35 | 6,774,646 |
| 02 Feb 2024 | 28.80 | 29.95 | 28.50 | 28.80 | 28.80 | 5,551,244 |
| 01 Feb 2024 | 28.50 | 30.00 | 28.40 | 28.55 | 28.55 | 10,702,196 |
| 31 Jan 2024 | 29.55 | 29.90 | 28.20 | 28.20 | 28.20 | 1,879,839 |
| 30 Jan 2024 | 31.25 | 32.00 | 28.70 | 29.50 | 29.50 | 7,063,519 |
| 29 Jan 2024 | 36.00 | 36.00 | 35.40 | 36.00 | 36.00 | 469,895 |
| 26 Jan 2024 | 35.65 | 36.78 | 35.55 | 35.60 | 35.60 | 1,095,273 |
| 25 Jan 2024 | 36.00 | 36.00 | 35.00 | 35.55 | 35.55 | 446,697 |
| 24 Jan 2024 | 34.40 | 36.30 | 34.10 | 35.20 | 35.20 | 638,018 |
| 23 Jan 2024 | 34.20 | 34.80 | 34.00 | 34.30 | 34.30 | 313,102 |
| 22 Jan 2024 | 33.50 | 34.20 | 33.50 | 34.15 | 34.15 | 2,704,166 |
| 19 Jan 2024 | 33.95 | 34.30 | 33.20 | 33.95 | 33.95 | 588,085 |
| 18 Jan 2024 | 33.20 | 34.15 | 33.00 | 33.05 | 33.05 | 135,030 |
| 17 Jan 2024 | 33.00 | 33.95 | 32.80 | 33.45 | 33.45 | 271,477 |
| 16 Jan 2024 | 34.30 | 34.30 | 33.20 | 33.20 | 33.20 | 183,111 |
| 15 Jan 2024 | 34.00 | 34.30 | 33.45 | 33.90 | 33.90 | 2,109,862 |
| 12 Jan 2024 | 33.05 | 34.30 | 33.05 | 33.50 | 33.50 | 787,592 |
| 11 Jan 2024 | 34.00 | 34.00 | 33.10 | 33.90 | 33.90 | 1,361,174 |
| 10 Jan 2024 | 33.00 | 34.45 | 32.20 | 33.40 | 33.40 | 183,870 |
| 09 Jan 2024 | 33.10 | 32.58 | 31.90 | 32.00 | 32.00 | 327,961 |
| 08 Jan 2024 | 33.75 | 34.45 | 32.80 | 32.80 | 32.80 | 457,683 |
| 05 Jan 2024 | 33.30 | 34.00 | 33.05 | 34.00 | 34.00 | 346,324 |
| 04 Jan 2024 | 33.80 | 33.80 | 32.65 | 33.00 | 33.00 | 267,490 |
| 03 Jan 2024 | 33.65 | 33.80 | 32.85 | 33.35 | 33.35 | 141,842 |
| 02 Jan 2024 | 32.00 | 33.80 | 32.00 | 33.65 | 33.65 | 253,282 |
| 29 Dec 2023 | 32.80 | 33.60 | 32.80 | 32.90 | 32.90 | 191,295 |
| 28 Dec 2023 | 33.40 | 33.60 | 32.40 | 33.25 | 33.25 | 210,443 |
| 27 Dec 2023 | 32.40 | 33.60 | 32.40 | 33.05 | 33.05 | 176,737 |
| 22 Dec 2023 | 32.00 | 32.10 | 32.00 | 32.00 | 32.00 | 523,141 |
| 21 Dec 2023 | 31.60 | 32.95 | 31.60 | 32.25 | 32.25 | 180,439 |
| 20 Dec 2023 | 31.40 | 33.65 | 30.61 | 32.40 | 32.40 | 989,033 |
| 19 Dec 2023 | 31.90 | 31.90 | 30.25 | 31.10 | 31.10 | 103,871 |
| 18 Dec 2023 | 31.90 | 31.90 | 30.05 | 31.40 | 31.40 | 385,388 |
| 15 Dec 2023 | 31.00 | 31.90 | 30.50 | 31.00 | 31.00 | 2,285,114 |
| 14 Dec 2023 | 30.20 | 30.95 | 29.90 | 30.70 | 30.70 | 148,960 |
| 13 Dec 2023 | 31.90 | 31.90 | 29.85 | 30.00 | 30.00 | 192,565 |
| 12 Dec 2023 | 31.90 | 31.90 | 30.65 | 31.00 | 31.00 | 124,000 |
| 11 Dec 2023 | 30.50 | 31.85 | 30.50 | 30.80 | 30.80 | 138,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.