Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	650.00	660.00	625.06	642.50	501.81	2,541
2023-06-27	657.50	670.00	645.00	650.00	507.66	1,944
2023-06-26	657.50	660.00	645.06	657.50	513.52	73,014
2023-06-23	657.50	669.99	645.00	657.50	513.52	15,574
2023-06-22	657.50	669.99	640.00	657.50	513.52	6,062
2023-06-21	655.00	669.99	640.00	657.50	513.52	2,036
2023-06-20	655.00	669.99	625.00	625.00	488.14	1,227
2023-06-19	657.50	669.99	645.06	655.00	511.57	1,293
2023-06-16	655.00	669.99	640.00	657.50	513.52	2,334
2023-06-15	655.00	664.00	640.00	655.00	511.57	675
2023-06-14	650.00	679.99	640.00	655.00	511.57	5,719
2023-06-13	640.00	669.00	620.00	650.00	507.66	4,590
2023-06-12	645.00	660.00	620.00	640.00	499.85	2,304
2023-06-09	645.00	658.00	645.00	645.00	503.76	1,571
2023-06-08	640.00	658.00	625.00	640.00	499.85	3,786
2023-06-07	610.00	658.00	610.00	640.00	499.85	11,405
2023-06-06	600.00	620.00	585.25	590.00	460.80	693
2023-06-05	595.00	620.00	585.25	600.00	468.61	1,269
2023-06-02	587.50	600.00	585.25	592.50	462.75	425
2023-06-01	582.50	600.00	575.50	587.50	458.85	5,046
2023-05-31	580.00	600.00	562.22	582.50	454.94	7,867
2023-05-30	537.50	580.00	530.00	580.00	452.99	15,099
2023-05-26	537.50	545.00	530.00	537.50	419.80	5,139
2023-05-25	542.50	545.00	530.00	537.50	419.80	2,141
2023-05-24	545.00	556.00	535.06	547.50	416.67	5,489
2023-05-23	540.00	560.00	520.06	545.00	414.77	537
2023-05-22	540.00	556.00	520.06	540.00	410.97	72
2023-05-19	537.50	559.99	526.00	540.00	410.97	3,562
2023-05-18	537.50	549.99	525.06	537.50	409.06	9,795
2023-05-17	537.50	550.00	525.06	537.50	409.06	76
2023-05-16	535.00	547.90	528.16	535.00	407.16	8,923
2023-05-15	530.00	549.99	511.00	535.00	407.16	656
2023-05-12	530.00	549.99	511.00	530.00	403.36	2,916
2023-05-11	525.00	547.20	510.00	530.00	403.36	2,304
2023-05-10	525.00	525.00	525.00	525.00	399.55	0
2023-05-09	525.00	539.99	510.06	525.00	399.55	33
2023-05-05	525.00	539.70	510.06	525.00	399.55	371
2023-05-04	525.00	539.99	510.06	525.00	399.55	653
2023-05-03	505.00	536.00	490.00	520.00	395.75	7,185
2023-05-02	497.50	514.99	480.00	497.50	378.62	203
2023-04-28	497.50	514.99	483.50	497.50	378.62	4
2023-04-27	497.50	514.99	480.00	497.50	378.62	280
2023-04-26	497.50	514.99	480.00	497.50	378.62	1,012
2023-04-25	497.50	515.00	497.50	497.50	378.62	8
2023-04-24	497.50	514.99	480.00	497.50	378.62	84
2023-04-21	519.99	519.99	480.00	497.50	378.62	8,488
2023-04-20	520.00	520.00	510.00	520.00	395.75	839
2023-04-19	520.00	530.00	520.00	520.00	395.75	362
2023-04-18	520.00	525.00	510.00	520.00	395.75	47
2023-04-17	520.00	530.00	514.99	520.00	395.75	944
2023-04-14	520.00	530.00	510.00	520.00	395.75	15
2023-04-13	520.00	525.00	510.00	520.00	395.75	3,073
2023-04-12	520.00	525.00	518.00	520.00	395.75	578
2023-04-11	520.00	525.00	510.00	520.00	395.75	203
2023-04-06	520.00	525.00	510.00	520.00	395.75	9,820
2023-04-05	527.45	527.45	500.06	520.00	395.75	2,915
2023-04-04	545.00	569.99	520.06	545.00	414.77	2,720
2023-04-03	545.00	569.99	538.50	545.00	414.77	271
2023-03-31	545.00	569.99	538.50	545.00	414.77	1,455
2023-03-30	545.00	569.99	545.00	545.00	414.77	9

← NewerPage 15 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.