Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 585.00 | 599.90 | 570.00 | 585.00 | 506.73 | 7 |
| 2024-03-11 | 585.00 | 600.00 | 570.00 | 585.00 | 506.73 | 113 |
| 2024-03-08 | 585.00 | 599.90 | 570.00 | 585.00 | 506.73 | 1,618 |
| 2024-03-07 | 590.00 | 609.90 | 570.00 | 585.00 | 506.73 | 3,054 |
| 2024-03-06 | 590.00 | 590.00 | 572.00 | 590.00 | 511.06 | 2 |
| 2024-03-05 | 590.00 | 610.00 | 572.00 | 580.00 | 502.40 | 3,540 |
| 2024-03-04 | 590.00 | 609.90 | 570.00 | 580.00 | 502.40 | 4,411 |
| 2024-03-01 | 590.00 | 609.90 | 570.00 | 590.00 | 511.06 | 160 |
| 2024-02-29 | 590.00 | 610.00 | 570.00 | 590.00 | 511.06 | 30 |
| 2024-02-28 | 590.00 | 609.90 | 570.00 | 590.00 | 511.06 | 93 |
| 2024-02-27 | 590.00 | 609.90 | 570.00 | 590.00 | 511.06 | 27 |
| 2024-02-26 | 597.50 | 614.90 | 580.00 | 590.00 | 511.06 | 89 |
| 2024-02-23 | 597.50 | 614.90 | 585.25 | 597.50 | 517.56 | 1,097 |
| 2024-02-22 | 597.50 | 597.50 | 581.75 | 597.50 | 517.56 | 2,426 |
| 2024-02-21 | 597.50 | 597.50 | 589.00 | 597.50 | 517.56 | 50 |
| 2024-02-20 | 597.50 | 614.90 | 580.00 | 597.50 | 517.56 | 919 |
| 2024-02-19 | 590.00 | 597.50 | 580.00 | 597.50 | 517.56 | 1,183 |
| 2024-02-16 | 590.00 | 600.00 | 580.00 | 590.00 | 511.06 | 903 |
| 2024-02-15 | 600.00 | 619.90 | 580.06 | 610.00 | 528.39 | 1,975 |
| 2024-02-14 | 600.00 | 600.00 | 580.06 | 600.00 | 519.72 | 3,215 |
| 2024-02-13 | 600.00 | 619.90 | 581.00 | 600.00 | 519.72 | 82 |
| 2024-02-12 | 585.00 | 619.90 | 575.00 | 600.00 | 519.72 | 7,256 |
| 2024-02-09 | 585.00 | 590.00 | 575.06 | 585.00 | 506.73 | 770 |
| 2024-02-08 | 582.50 | 595.00 | 570.06 | 585.00 | 506.73 | 4,193 |
| 2024-02-07 | 600.00 | 600.00 | 571.00 | 582.50 | 504.57 | 4,053 |
| 2024-02-06 | 601.00 | 601.00 | 600.00 | 600.00 | 519.72 | 1,532 |
| 2024-02-05 | 610.00 | 619.90 | 600.06 | 610.00 | 528.39 | 1,287 |
| 2024-02-02 | 615.00 | 619.90 | 570.00 | 610.00 | 528.39 | 2,022 |
| 2024-02-01 | 615.00 | 615.00 | 610.00 | 615.00 | 532.72 | 2,500 |
| 2024-01-31 | 620.00 | 630.00 | 610.06 | 620.00 | 537.05 | 9,020 |
| 2024-01-30 | 615.00 | 629.90 | 610.06 | 620.00 | 537.05 | 2,099 |
| 2024-01-29 | 624.00 | 624.00 | 610.06 | 615.00 | 532.72 | 771 |
| 2024-01-26 | 625.00 | 639.90 | 610.06 | 625.00 | 541.38 | 3,143 |
| 2024-01-25 | 625.00 | 625.00 | 625.00 | 625.00 | 541.38 | 0 |
| 2024-01-24 | 632.50 | 659.90 | 623.55 | 630.00 | 545.71 | 1,738 |
| 2024-01-23 | 625.00 | 639.90 | 622.50 | 622.50 | 539.21 | 1,956 |
| 2024-01-22 | 625.00 | 639.90 | 623.55 | 625.00 | 541.38 | 974 |
| 2024-01-19 | 625.00 | 637.00 | 622.50 | 622.50 | 539.21 | 4,241 |
| 2024-01-18 | 625.00 | 639.90 | 625.00 | 625.00 | 541.38 | 1,090 |
| 2024-01-17 | 625.00 | 639.90 | 623.55 | 625.00 | 541.38 | 173 |
| 2024-01-16 | 625.00 | 639.90 | 623.55 | 625.00 | 541.38 | 26 |
| 2024-01-15 | 625.00 | 639.90 | 623.55 | 625.00 | 541.38 | 1,463 |
| 2024-01-12 | 630.00 | 649.90 | 623.55 | 625.00 | 541.38 | 1,685 |
| 2024-01-11 | 630.00 | 650.00 | 623.55 | 630.00 | 545.71 | 276 |
| 2024-01-10 | 630.00 | 649.90 | 623.55 | 630.00 | 545.71 | 52 |
| 2024-01-09 | 630.00 | 649.90 | 630.00 | 630.00 | 545.71 | 1,028 |
| 2024-01-08 | 630.00 | 650.00 | 624.00 | 630.00 | 545.71 | 6,455 |
| 2024-01-05 | 630.00 | 649.90 | 630.00 | 630.00 | 545.71 | 51 |
| 2024-01-04 | 630.00 | 649.90 | 610.06 | 630.00 | 545.71 | 824 |
| 2024-01-03 | 627.50 | 650.00 | 615.56 | 630.00 | 545.71 | 4,377 |
| 2024-01-02 | 615.56 | 649.90 | 615.56 | 625.00 | 541.38 | 3,880 |
| 2023-12-29 | 610.00 | 610.00 | 610.00 | 610.00 | 528.39 | 0 |
| 2023-12-28 | 610.00 | 610.00 | 602.00 | 610.00 | 528.39 | 77 |
| 2023-12-27 | 610.00 | 619.90 | 602.00 | 610.00 | 528.39 | 10 |
| 2023-12-22 | 610.00 | 619.90 | 590.00 | 610.00 | 528.39 | 125 |
| 2023-12-21 | 595.00 | 619.90 | 590.00 | 610.00 | 528.39 | 4,106 |
| 2023-12-20 | 595.00 | 610.00 | 592.55 | 595.00 | 515.39 | 26 |
| 2023-12-19 | 595.00 | 610.00 | 592.55 | 595.00 | 515.39 | 252 |
| 2023-12-18 | 595.00 | 610.00 | 570.00 | 590.00 | 511.06 | 1,492 |
| 2023-12-15 | 595.00 | 610.00 | 595.00 | 595.00 | 515.39 | 3,200 |
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.