Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 572.50 | 580.00 | 565.06 | 572.50 | 507.31 | 6,267 |
| 2024-06-07 | 572.50 | 580.00 | 565.06 | 572.50 | 507.31 | 8,517 |
| 2024-06-06 | 572.50 | 580.00 | 565.00 | 572.50 | 507.31 | 942 |
| 2024-06-05 | 572.50 | 580.00 | 565.00 | 572.50 | 507.31 | 2,743 |
| 2024-06-04 | 572.50 | 590.00 | 572.25 | 590.00 | 522.82 | 527 |
| 2024-06-03 | 570.00 | 575.00 | 565.00 | 572.50 | 507.31 | 1,738 |
| 2024-05-31 | 567.50 | 580.00 | 555.06 | 570.00 | 505.10 | 1,138 |
| 2024-05-30 | 572.50 | 574.00 | 555.06 | 567.50 | 502.88 | 9,619 |
| 2024-05-29 | 575.00 | 585.00 | 550.06 | 572.50 | 507.31 | 6,012 |
| 2024-05-28 | 607.50 | 619.90 | 575.00 | 575.00 | 509.53 | 35,736 |
| 2024-05-24 | 607.50 | 607.50 | 607.50 | 607.50 | 538.33 | 0 |
| 2024-05-23 | 607.50 | 620.00 | 595.00 | 607.50 | 538.33 | 81 |
| 2024-05-22 | 622.50 | 640.00 | 612.00 | 622.50 | 539.21 | 2,082 |
| 2024-05-21 | 622.50 | 640.00 | 605.06 | 622.50 | 539.21 | 1,836 |
| 2024-05-20 | 622.50 | 640.00 | 605.00 | 622.50 | 539.21 | 6,908 |
| 2024-05-17 | 620.00 | 640.00 | 605.00 | 622.50 | 539.21 | 645 |
| 2024-05-16 | 605.00 | 625.00 | 600.06 | 620.00 | 537.05 | 11,128 |
| 2024-05-15 | 605.00 | 619.90 | 605.00 | 605.00 | 524.06 | 1 |
| 2024-05-14 | 600.00 | 610.00 | 596.10 | 600.00 | 519.72 | 433 |
| 2024-05-13 | 605.00 | 610.00 | 595.50 | 600.00 | 519.72 | 4,369 |
| 2024-05-10 | 592.50 | 610.00 | 580.00 | 605.00 | 524.06 | 1,840 |
| 2024-05-09 | 592.50 | 592.50 | 575.06 | 592.50 | 513.23 | 426 |
| 2024-05-08 | 597.50 | 620.00 | 580.06 | 592.50 | 513.23 | 8,755 |
| 2024-05-07 | 597.50 | 610.00 | 590.33 | 597.50 | 517.56 | 2,773 |
| 2024-05-03 | 597.50 | 610.00 | 589.50 | 597.50 | 517.56 | 7,050 |
| 2024-05-02 | 597.50 | 610.00 | 585.06 | 597.50 | 517.56 | 92 |
| 2024-05-01 | 592.50 | 608.75 | 585.06 | 597.50 | 517.56 | 702 |
| 2024-04-30 | 579.90 | 600.00 | 579.90 | 592.50 | 513.23 | 2,760 |
| 2024-04-29 | 577.50 | 579.90 | 576.00 | 577.50 | 500.24 | 36 |
| 2024-04-26 | 575.50 | 580.00 | 575.50 | 577.50 | 500.24 | 6,134 |
| 2024-04-25 | 570.00 | 579.90 | 565.00 | 575.00 | 498.07 | 7,205 |
| 2024-04-24 | 570.00 | 574.90 | 565.00 | 570.00 | 493.74 | 378 |
| 2024-04-23 | 570.00 | 570.00 | 560.00 | 570.00 | 493.74 | 36 |
| 2024-04-22 | 562.50 | 575.00 | 550.00 | 570.00 | 493.74 | 9,068 |
| 2024-04-19 | 547.50 | 575.00 | 530.00 | 562.50 | 487.24 | 7,899 |
| 2024-04-18 | 560.00 | 569.90 | 530.00 | 550.00 | 476.41 | 15,418 |
| 2024-04-17 | 567.50 | 575.00 | 530.95 | 560.00 | 485.08 | 8,997 |
| 2024-04-16 | 567.50 | 574.90 | 560.06 | 567.50 | 491.57 | 7,534 |
| 2024-04-15 | 567.50 | 574.90 | 567.50 | 567.50 | 491.57 | 279 |
| 2024-04-12 | 575.00 | 575.00 | 560.00 | 567.50 | 491.57 | 17,006 |
| 2024-04-11 | 575.00 | 584.50 | 560.00 | 575.00 | 498.07 | 32 |
| 2024-04-10 | 575.00 | 584.50 | 560.00 | 575.00 | 498.07 | 9,652 |
| 2024-04-09 | 575.00 | 584.50 | 560.00 | 575.00 | 498.07 | 10,590 |
| 2024-04-08 | 585.00 | 600.00 | 560.00 | 575.00 | 498.07 | 4,071 |
| 2024-04-05 | 585.00 | 585.00 | 570.00 | 585.00 | 506.73 | 25 |
| 2024-04-04 | 585.00 | 585.00 | 570.06 | 585.00 | 506.73 | 787 |
| 2024-04-03 | 585.00 | 610.00 | 570.00 | 585.00 | 506.73 | 1,308 |
| 2024-04-02 | 587.50 | 604.90 | 580.00 | 585.00 | 506.73 | 1,047 |
| 2024-03-28 | 587.50 | 604.90 | 570.06 | 587.50 | 508.90 | 5,508 |
| 2024-03-27 | 587.50 | 604.90 | 570.00 | 587.50 | 508.90 | 7,016 |
| 2024-03-26 | 587.50 | 604.90 | 570.00 | 587.50 | 508.90 | 22 |
| 2024-03-25 | 587.50 | 604.90 | 572.00 | 587.50 | 508.90 | 1,799 |
| 2024-03-22 | 587.50 | 604.90 | 587.50 | 587.50 | 508.90 | 1 |
| 2024-03-21 | 587.50 | 604.90 | 570.00 | 587.50 | 508.90 | 8 |
| 2024-03-20 | 585.00 | 599.90 | 570.00 | 587.50 | 508.90 | 7,907 |
| 2024-03-19 | 585.00 | 599.90 | 570.06 | 585.00 | 506.73 | 204 |
| 2024-03-18 | 585.00 | 599.90 | 570.00 | 585.00 | 506.73 | 7,652 |
| 2024-03-15 | 585.00 | 599.90 | 572.00 | 585.00 | 506.73 | 335 |
| 2024-03-14 | 585.00 | 599.90 | 570.06 | 585.00 | 506.73 | 4 |
| 2024-03-13 | 585.00 | 600.00 | 570.00 | 585.00 | 506.73 | 970 |
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.