Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	630.00	650.00	610.00	640.00	499.85	2,542
2023-09-20	630.00	645.00	625.00	630.00	492.04	4,392
2023-09-19	630.00	645.00	622.00	630.00	492.04	1,296
2023-09-18	630.00	650.00	622.00	630.00	492.04	26
2023-09-15	630.00	650.00	617.50	630.00	492.04	2,527
2023-09-14	630.00	630.00	630.00	630.00	492.04	0
2023-09-13	630.00	630.00	610.06	630.00	492.04	454
2023-09-12	630.00	649.99	610.00	630.00	492.04	1,024
2023-09-11	630.00	649.99	615.00	630.00	492.04	2,501
2023-09-08	630.00	650.00	610.00	630.00	492.04	7,873
2023-09-07	630.00	630.00	620.00	630.00	492.04	392
2023-09-06	615.00	630.00	614.26	630.00	492.04	2,951
2023-09-05	615.00	617.50	605.00	615.00	480.33	874
2023-09-04	610.00	615.00	601.15	615.00	480.33	3
2023-09-01	605.00	609.99	601.15	605.00	472.52	1,965
2023-08-31	605.00	609.99	590.00	605.00	472.52	1,016
2023-08-30	600.00	610.00	590.00	605.00	472.52	2,519
2023-08-29	600.00	609.99	590.06	600.00	468.61	5
2023-08-25	600.00	609.99	600.00	600.00	468.61	1,001
2023-08-24	609.99	609.99	590.00	600.00	468.61	1,023
2023-08-23	610.00	610.00	610.00	610.00	476.42	0
2023-08-22	605.00	620.00	590.00	590.00	460.80	722
2023-08-21	605.00	613.00	590.00	605.00	472.52	2,179
2023-08-18	605.00	614.00	590.00	605.00	472.52	646
2023-08-17	605.00	605.00	590.00	605.00	472.52	21
2023-08-16	605.00	605.00	590.00	605.00	472.52	211
2023-08-15	615.00	615.00	590.00	615.00	480.33	22,234
2023-08-14	615.00	629.99	601.50	615.00	480.33	122
2023-08-11	610.00	616.00	600.00	615.00	480.33	2,841
2023-08-10	610.00	610.00	610.00	610.00	476.42	11,744
2023-08-09	610.00	620.00	604.00	610.00	476.42	2,089
2023-08-08	630.00	630.00	600.00	610.00	476.42	10,916
2023-08-07	647.50	648.99	630.00	640.00	499.85	4,510
2023-08-04	647.50	648.99	621.00	647.50	505.71	1,541
2023-08-03	647.50	664.99	630.00	647.50	505.71	15,436
2023-08-02	647.50	662.00	645.10	647.50	505.71	1,075
2023-08-01	647.50	665.00	645.10	647.50	505.71	44
2023-07-31	647.50	664.99	630.00	647.50	505.71	1,011
2023-07-28	647.50	665.00	645.10	647.50	505.71	314
2023-07-27	647.50	664.99	647.50	647.50	505.71	3
2023-07-26	647.50	664.99	645.10	647.50	505.71	6
2023-07-25	647.50	665.00	645.10	647.50	505.71	185
2023-07-24	647.50	664.99	635.00	647.50	505.71	3,377
2023-07-21	647.50	664.99	645.10	647.50	505.71	320
2023-07-20	645.00	660.00	645.00	645.00	503.76	3,358
2023-07-19	645.00	659.99	630.06	645.00	503.76	1,208
2023-07-18	645.00	660.00	630.06	645.00	503.76	2,654
2023-07-17	645.00	659.99	645.00	645.00	503.76	15
2023-07-14	645.00	659.99	630.06	645.00	503.76	17
2023-07-13	642.50	659.99	625.06	645.00	503.76	916
2023-07-12	642.50	659.99	625.06	642.50	501.81	1,529
2023-07-11	637.50	660.00	625.00	642.50	501.81	2,075
2023-07-10	637.50	649.99	625.06	637.50	497.90	559
2023-07-07	637.50	649.99	625.06	637.50	497.90	386
2023-07-06	637.50	649.99	625.06	637.50	497.90	35
2023-07-05	637.50	649.99	625.00	637.50	497.90	40
2023-07-04	637.50	649.99	625.06	637.50	497.90	816
2023-07-03	637.50	649.99	625.00	637.50	497.90	3,917
2023-06-30	637.50	649.99	625.00	637.50	497.90	686
2023-06-29	642.50	660.00	620.00	637.50	497.90	13,508

← NewerPage 14 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.