Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	545.00	569.99	545.00	545.00	414.77	9
2023-03-29	545.00	569.99	520.06	545.00	414.77	505
2023-03-28	545.00	569.99	520.06	545.00	414.77	27
2023-03-27	535.00	549.99	520.00	535.00	407.16	1,558
2023-03-24	535.00	549.99	520.06	535.00	407.16	179
2023-03-23	535.00	549.99	535.00	535.00	407.16	3
2023-03-22	535.00	549.99	520.06	535.00	407.16	1,846
2023-03-21	535.00	535.00	530.00	535.00	407.16	1,401
2023-03-20	535.00	550.00	520.00	535.00	407.16	18
2023-03-17	535.00	550.00	525.00	535.00	407.16	7,140
2023-03-16	542.50	550.00	531.10	535.00	407.16	7,445
2023-03-15	547.50	565.00	530.00	542.50	412.87	3,748
2023-03-14	520.00	570.00	517.00	547.50	416.67	8,944
2023-03-13	515.00	535.00	505.00	520.00	395.75	739
2023-03-10	515.00	525.00	506.00	515.00	391.94	131
2023-03-09	515.00	523.50	505.00	510.00	388.14	1,000
2023-03-08	515.00	525.00	505.00	515.00	391.94	6,080
2023-03-07	515.00	515.00	505.00	505.00	384.33	2,391
2023-03-06	515.00	525.00	506.00	515.00	391.94	115
2023-03-03	515.00	525.00	515.00	515.00	391.94	12
2023-03-02	515.00	525.00	505.00	515.00	391.94	654
2023-03-01	515.00	525.00	506.00	515.00	391.94	10
2023-02-28	515.00	525.00	505.00	515.00	391.94	328
2023-02-27	517.50	525.00	505.00	515.00	391.94	1,765
2023-02-24	517.50	530.00	505.00	517.50	393.84	31
2023-02-23	517.50	530.00	505.00	517.50	393.84	17
2023-02-22	517.50	521.25	517.50	517.50	393.84	3,335
2023-02-21	520.00	520.00	505.00	520.00	395.75	4,387
2023-02-20	520.00	535.00	505.00	520.00	395.75	25
2023-02-17	515.00	535.00	510.00	520.00	395.75	2,105
2023-02-16	508.00	540.00	505.00	515.00	391.94	2,081
2023-02-15	506.00	520.00	502.00	508.00	386.61	27
2023-02-14	506.00	520.00	501.55	506.00	385.09	1,648
2023-02-13	506.00	520.00	501.55	506.00	385.09	5
2023-02-10	506.00	518.50	506.00	506.00	385.09	2,192
2023-02-09	502.50	515.00	502.50	502.50	382.43	11
2023-02-08	502.50	515.00	490.06	502.50	382.43	17
2023-02-07	502.50	515.00	490.06	502.50	382.43	2,808
2023-02-06	502.50	514.99	490.06	502.50	382.43	30
2023-02-03	510.00	515.00	490.06	502.50	382.43	5,026
2023-02-02	502.50	515.00	490.06	510.00	388.14	395
2023-02-01	502.50	515.00	502.50	502.50	382.43	24
2023-01-31	502.50	510.00	502.50	502.50	382.43	413
2023-01-30	500.00	514.00	490.06	500.00	380.52	1,480
2023-01-27	502.50	515.00	490.06	500.00	380.52	1,005
2023-01-26	502.50	515.00	502.50	502.50	382.43	93
2023-01-25	502.50	506.00	502.50	502.50	382.43	100
2023-01-24	502.50	515.00	502.50	502.50	382.43	215
2023-01-23	505.00	520.00	490.06	502.50	382.43	1,600
2023-01-20	505.00	520.00	490.06	505.00	384.33	110
2023-01-19	505.00	527.00	490.06	510.00	388.14	6,203
2023-01-18	505.00	520.00	491.00	505.00	384.33	6
2023-01-17	510.00	520.00	490.06	505.00	384.33	561
2023-01-16	486.00	517.00	482.00	510.00	388.14	12,339
2023-01-13	485.00	499.99	483.00	486.00	369.87	5,166
2023-01-12	485.00	499.99	470.01	485.00	369.11	108
2023-01-11	485.00	497.00	470.01	485.00	369.11	1,103
2023-01-10	485.00	499.99	474.00	485.00	369.11	35
2023-01-09	480.00	499.99	474.00	485.00	369.11	3,216
2023-01-06	480.00	489.99	470.00	480.00	365.30	1,583

← NewerPage 16 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.