Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 585.00 | 599.00 | 580.50 | 585.00 | 518.39 | 1,834 |
| 2024-09-02 | 585.00 | 599.90 | 570.00 | 585.00 | 518.39 | 1,515 |
| 2024-08-30 | 585.00 | 600.00 | 570.00 | 585.00 | 518.39 | 38 |
| 2024-08-29 | 595.00 | 609.90 | 570.00 | 585.00 | 518.39 | 6,997 |
| 2024-08-28 | 595.00 | 610.00 | 580.00 | 595.00 | 527.25 | 340 |
| 2024-08-27 | 595.00 | 609.90 | 580.06 | 595.00 | 527.25 | 876 |
| 2024-08-23 | 595.00 | 609.90 | 595.00 | 595.00 | 527.25 | 266 |
| 2024-08-22 | 567.50 | 595.00 | 555.06 | 595.00 | 527.25 | 5,577 |
| 2024-08-21 | 565.00 | 580.00 | 550.06 | 565.00 | 500.67 | 1,107 |
| 2024-08-20 | 565.00 | 579.00 | 550.06 | 565.00 | 500.67 | 2,211 |
| 2024-08-19 | 565.00 | 579.00 | 565.00 | 565.00 | 500.67 | 1,737 |
| 2024-08-16 | 555.00 | 580.00 | 547.55 | 565.00 | 500.67 | 1,068 |
| 2024-08-15 | 555.00 | 569.90 | 547.55 | 555.00 | 491.81 | 4 |
| 2024-08-14 | 552.50 | 570.00 | 547.55 | 555.00 | 491.81 | 763 |
| 2024-08-13 | 552.50 | 563.75 | 540.06 | 552.50 | 489.59 | 2,545 |
| 2024-08-12 | 547.50 | 558.75 | 540.00 | 552.50 | 489.59 | 6,074 |
| 2024-08-09 | 547.50 | 564.90 | 535.20 | 547.50 | 485.16 | 12 |
| 2024-08-08 | 547.50 | 565.00 | 535.20 | 547.50 | 485.16 | 650 |
| 2024-08-07 | 547.50 | 564.90 | 547.50 | 547.50 | 485.16 | 3 |
| 2024-08-06 | 550.00 | 565.00 | 535.20 | 547.50 | 485.16 | 739 |
| 2024-08-05 | 542.50 | 554.90 | 530.00 | 542.50 | 480.73 | 548 |
| 2024-08-02 | 545.00 | 560.00 | 530.00 | 545.00 | 482.94 | 457 |
| 2024-08-01 | 545.00 | 559.90 | 530.00 | 545.00 | 482.94 | 223 |
| 2024-07-31 | 545.00 | 560.00 | 530.00 | 545.00 | 482.94 | 3,898 |
| 2024-07-30 | 545.00 | 559.90 | 538.00 | 545.00 | 482.94 | 714 |
| 2024-07-29 | 545.00 | 559.90 | 538.00 | 545.00 | 482.94 | 5,618 |
| 2024-07-26 | 545.00 | 555.00 | 545.00 | 545.00 | 482.94 | 5 |
| 2024-07-25 | 545.00 | 545.00 | 538.00 | 545.00 | 482.94 | 1 |
| 2024-07-24 | 545.00 | 545.00 | 536.60 | 545.00 | 482.94 | 9,601 |
| 2024-07-23 | 545.00 | 560.00 | 536.00 | 545.00 | 482.94 | 6,831 |
| 2024-07-22 | 545.00 | 551.00 | 530.06 | 545.00 | 482.94 | 2,561 |
| 2024-07-19 | 552.50 | 565.00 | 540.00 | 545.00 | 482.94 | 994 |
| 2024-07-18 | 552.50 | 552.50 | 540.06 | 552.50 | 489.59 | 59 |
| 2024-07-17 | 552.50 | 552.50 | 550.00 | 552.50 | 489.59 | 256 |
| 2024-07-16 | 557.50 | 557.50 | 550.00 | 557.50 | 494.02 | 1,502 |
| 2024-07-15 | 557.50 | 557.50 | 550.06 | 557.50 | 494.02 | 4 |
| 2024-07-12 | 557.50 | 557.50 | 551.00 | 557.50 | 494.02 | 5,312 |
| 2024-07-11 | 557.50 | 557.50 | 550.06 | 557.50 | 494.02 | 49 |
| 2024-07-10 | 557.50 | 565.00 | 557.50 | 557.50 | 494.02 | 35 |
| 2024-07-09 | 557.50 | 560.00 | 550.06 | 560.00 | 496.24 | 9,031 |
| 2024-07-08 | 557.50 | 557.50 | 550.60 | 557.50 | 494.02 | 8,056 |
| 2024-07-05 | 557.50 | 557.50 | 554.44 | 557.50 | 494.02 | 11 |
| 2024-07-04 | 550.06 | 565.00 | 550.06 | 557.50 | 494.02 | 1,371 |
| 2024-07-03 | 550.00 | 554.44 | 545.06 | 550.00 | 487.38 | 1,502 |
| 2024-07-02 | 550.00 | 551.50 | 545.06 | 550.00 | 487.38 | 209 |
| 2024-07-01 | 545.00 | 550.00 | 544.95 | 550.00 | 487.38 | 17,124 |
| 2024-06-28 | 545.00 | 550.00 | 545.00 | 550.00 | 487.38 | 24 |
| 2024-06-27 | 545.00 | 545.00 | 540.00 | 545.00 | 482.94 | 12,856 |
| 2024-06-26 | 545.00 | 548.00 | 541.00 | 545.00 | 482.94 | 5,892 |
| 2024-06-25 | 560.00 | 560.00 | 545.00 | 545.00 | 482.94 | 1,054 |
| 2024-06-24 | 557.50 | 570.00 | 550.00 | 555.00 | 491.81 | 2,532 |
| 2024-06-21 | 557.50 | 564.80 | 550.06 | 557.50 | 494.02 | 211 |
| 2024-06-20 | 557.50 | 564.90 | 557.50 | 557.50 | 494.02 | 1,008 |
| 2024-06-19 | 557.50 | 564.90 | 557.50 | 557.50 | 494.02 | 709 |
| 2024-06-18 | 550.00 | 560.00 | 550.00 | 555.00 | 491.81 | 2,703 |
| 2024-06-17 | 545.00 | 550.00 | 541.00 | 545.00 | 482.94 | 1,064 |
| 2024-06-14 | 550.00 | 550.00 | 540.00 | 545.00 | 482.94 | 1,655 |
| 2024-06-13 | 557.50 | 565.00 | 550.00 | 557.50 | 494.02 | 2,140 |
| 2024-06-12 | 572.50 | 575.00 | 550.00 | 557.50 | 494.02 | 6,639 |
| 2024-06-11 | 572.50 | 580.00 | 561.00 | 572.50 | 507.31 | 1,230 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1190 GBP |
| 2026-05-21 | 0.1400 GBP |
| 2025-10-02 | 0.1190 GBP |
| 2025-05-22 | 0.1400 GBP |
| 2024-10-03 | 0.1190 GBP |
| 2024-05-23 | 0.1400 GBP |
| 2023-10-05 | 0.7130 GBP |
| 2023-05-25 | 0.1400 GBP |
| 2022-10-06 | 0.2850 GBP |
| 2022-05-26 | 0.1250 GBP |
| 2021-10-07 | 0.1190 GBP |
| 2021-05-27 | 0.1150 GBP |
| 2020-10-08 | 0.1190 GBP |
| 2020-08-06 | 0.2370 GBP |
| 2020-05-28 | 0.1050 GBP |
| 2019-10-10 | 0.1190 GBP |
| 2019-05-30 | 0.1190 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.