Andrews Sykes Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	585.00	599.90	585.00	585.00	506.73	501
2023-12-13	580.00	600.00	580.00	580.00	502.40	1,061
2023-12-12	580.00	599.90	565.00	580.00	502.40	342
2023-12-11	580.00	599.90	580.00	580.00	502.40	2,533
2023-12-08	580.00	599.90	560.06	580.00	502.40	19
2023-12-07	580.00	600.00	560.00	580.00	502.40	10,006
2023-12-06	580.00	599.90	560.06	580.00	502.40	44
2023-12-05	580.00	600.00	560.06	580.00	502.40	133
2023-12-04	580.00	600.00	580.00	580.00	502.40	611
2023-12-01	585.00	599.90	558.00	580.00	502.40	3,589
2023-11-30	600.00	619.90	565.00	585.00	506.73	8,284
2023-11-29	595.00	618.00	586.00	600.00	519.72	2,220
2023-11-28	595.00	609.90	595.00	595.00	515.39	9
2023-11-27	595.00	609.90	595.00	595.00	515.39	81
2023-11-24	595.00	610.00	580.06	595.00	515.39	986
2023-11-23	595.00	610.00	580.06	595.00	515.39	274
2023-11-22	595.00	609.00	586.00	595.00	515.39	2,610
2023-11-21	605.00	620.00	590.10	595.00	515.39	2,122
2023-11-20	595.00	630.00	590.10	605.00	524.06	385
2023-11-17	595.00	610.00	590.10	595.00	515.39	1,014
2023-11-16	590.00	610.00	585.00	595.00	515.39	4,271
2023-11-15	590.00	599.90	585.00	590.00	511.06	111
2023-11-14	590.00	599.90	590.00	590.00	511.06	379
2023-11-13	590.00	599.90	580.06	590.00	511.06	5,408
2023-11-10	590.00	590.00	589.60	590.00	511.06	1,399
2023-11-09	590.00	599.90	580.06	590.00	511.06	2,256
2023-11-08	600.00	608.00	580.00	585.00	506.73	7,871
2023-11-07	605.00	620.00	590.00	600.00	519.72	2,415
2023-11-06	615.00	629.90	580.00	605.00	524.06	3,806
2023-11-03	595.25	625.00	595.25	615.00	532.72	3,926
2023-11-02	585.00	600.00	574.50	585.00	506.73	1,559
2023-11-01	585.00	594.45	570.06	580.00	502.40	244
2023-10-31	585.00	594.45	570.06	585.00	506.73	2,259
2023-10-30	600.00	609.90	590.00	595.00	515.39	636
2023-10-27	600.00	609.90	598.00	600.00	519.72	342
2023-10-26	607.50	614.40	585.00	600.00	519.72	3,178
2023-10-25	607.50	609.75	595.06	607.50	526.22	1,182
2023-10-24	607.50	614.40	595.06	607.50	526.22	243
2023-10-23	607.50	620.00	595.00	607.50	526.22	1,703
2023-10-20	607.50	619.90	590.00	607.50	526.22	3,785
2023-10-19	607.50	607.50	595.06	607.50	526.22	2,276
2023-10-18	607.50	619.90	595.06	607.50	526.22	388
2023-10-17	607.50	619.90	607.50	607.50	526.22	36
2023-10-16	607.50	619.90	607.50	607.50	526.22	11
2023-10-13	607.50	619.90	595.06	607.50	526.22	2,277
2023-10-12	620.00	629.90	600.00	607.50	526.22	8,236
2023-10-11	640.00	649.90	610.00	620.00	537.05	1,987
2023-10-10	650.00	650.00	621.00	640.00	554.37	4,732
2023-10-09	670.00	677.00	635.00	635.00	550.04	4,050
2023-10-06	685.00	700.00	660.00	670.00	580.36	2,518
2023-10-05	695.00	720.00	670.00	685.00	593.35	5,726
2023-10-04	737.50	750.00	725.00	725.00	566.24	17,454
2023-10-03	742.50	760.00	725.00	737.50	576.00	12,827
2023-10-02	725.00	775.00	725.00	742.50	579.91	35,071
2023-09-29	692.50	730.00	675.06	712.50	556.48	7,798
2023-09-28	657.50	717.00	650.00	692.50	540.86	25,896
2023-09-27	655.00	674.99	640.00	640.00	499.85	359,503
2023-09-26	640.00	660.00	640.00	655.00	511.57	2,234
2023-09-25	630.00	650.00	622.00	630.00	492.04	1,753
2023-09-22	640.00	650.00	640.00	640.00	499.85	138

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.