Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 480.00 | 489.00 | 480.00 | 480.00 | 365.30 | 2,906 |
| 2023-01-04 | 475.00 | 489.99 | 475.00 | 475.00 | 361.50 | 83 |
| 2023-01-03 | 475.00 | 484.00 | 475.00 | 475.00 | 361.50 | 2,329 |
| 2022-12-30 | 470.00 | 479.99 | 465.00 | 465.00 | 353.89 | 477 |
| 2022-12-29 | 470.00 | 489.99 | 470.00 | 470.00 | 357.69 | 2 |
| 2022-12-28 | 470.00 | 489.99 | 450.01 | 470.00 | 357.69 | 147 |
| 2022-12-23 | 470.00 | 489.99 | 452.00 | 470.00 | 357.69 | 2 |
| 2022-12-22 | 470.00 | 489.99 | 470.00 | 470.00 | 357.69 | 4 |
| 2022-12-21 | 475.00 | 489.99 | 462.00 | 470.00 | 357.69 | 1,681 |
| 2022-12-20 | 480.00 | 488.88 | 462.00 | 475.00 | 361.50 | 416 |
| 2022-12-19 | 480.00 | 500.00 | 470.00 | 480.00 | 365.30 | 7,025 |
| 2022-12-16 | 480.00 | 480.00 | 470.00 | 480.00 | 365.30 | 56 |
| 2022-12-15 | 475.00 | 489.99 | 468.10 | 475.00 | 361.50 | 10 |
| 2022-12-14 | 475.00 | 489.99 | 460.01 | 475.00 | 361.50 | 1,021 |
| 2022-12-13 | 480.00 | 489.99 | 472.00 | 475.00 | 361.50 | 3,143 |
| 2022-12-12 | 480.00 | 499.99 | 470.00 | 480.00 | 365.30 | 811 |
| 2022-12-09 | 480.00 | 499.99 | 460.01 | 480.00 | 365.30 | 3,747 |
| 2022-12-08 | 480.00 | 480.00 | 480.00 | 480.00 | 365.30 | 0 |
| 2022-12-07 | 480.00 | 499.99 | 480.00 | 480.00 | 365.30 | 517 |
| 2022-12-06 | 480.00 | 499.99 | 460.00 | 480.00 | 365.30 | 4,246 |
| 2022-12-05 | 480.00 | 499.99 | 460.01 | 480.00 | 365.30 | 1,112 |
| 2022-12-02 | 480.00 | 499.99 | 460.01 | 480.00 | 365.30 | 611 |
| 2022-12-01 | 480.00 | 499.99 | 460.01 | 480.00 | 365.30 | 36 |
| 2022-11-30 | 480.00 | 499.99 | 480.00 | 480.00 | 365.30 | 12 |
| 2022-11-29 | 480.00 | 499.99 | 480.00 | 480.00 | 365.30 | 1,122 |
| 2022-11-28 | 480.00 | 497.00 | 480.00 | 480.00 | 365.30 | 828 |
| 2022-11-25 | 484.00 | 499.00 | 484.00 | 484.00 | 368.35 | 3,303 |
| 2022-11-24 | 480.00 | 496.00 | 470.00 | 484.00 | 368.35 | 4,579 |
| 2022-11-23 | 480.00 | 480.00 | 460.00 | 480.00 | 365.30 | 2,828 |
| 2022-11-22 | 480.00 | 484.00 | 460.00 | 480.00 | 365.30 | 1,801 |
| 2022-11-21 | 480.00 | 484.00 | 460.00 | 480.00 | 365.30 | 912 |
| 2022-11-18 | 480.00 | 496.50 | 460.00 | 480.00 | 365.30 | 862 |
| 2022-11-17 | 480.00 | 496.50 | 480.00 | 480.00 | 365.30 | 10 |
| 2022-11-16 | 480.00 | 497.00 | 480.00 | 480.00 | 365.30 | 48 |
| 2022-11-15 | 480.00 | 497.00 | 480.00 | 480.00 | 365.30 | 472 |
| 2022-11-14 | 480.00 | 499.99 | 480.00 | 480.00 | 365.30 | 1,210 |
| 2022-11-11 | 476.80 | 490.00 | 476.80 | 480.00 | 365.30 | 2,489 |
| 2022-11-10 | 475.00 | 489.85 | 475.00 | 475.00 | 361.50 | 43 |
| 2022-11-09 | 475.00 | 489.85 | 475.00 | 475.00 | 361.50 | 23 |
| 2022-11-08 | 475.00 | 489.85 | 475.00 | 475.00 | 361.50 | 672 |
| 2022-11-07 | 475.00 | 490.00 | 475.00 | 475.00 | 361.50 | 4,935 |
| 2022-11-04 | 470.00 | 485.00 | 467.00 | 470.00 | 357.69 | 1,658 |
| 2022-11-03 | 466.00 | 486.00 | 466.00 | 470.00 | 357.69 | 2,958 |
| 2022-11-02 | 465.00 | 479.99 | 465.00 | 465.00 | 353.89 | 2,128 |
| 2022-11-01 | 465.00 | 479.99 | 465.00 | 465.00 | 353.89 | 593 |
| 2022-10-31 | 465.00 | 480.00 | 465.00 | 465.00 | 353.89 | 1,016 |
| 2022-10-28 | 465.00 | 465.00 | 465.00 | 465.00 | 353.89 | 4 |
| 2022-10-27 | 465.00 | 479.00 | 465.00 | 465.00 | 353.89 | 85 |
| 2022-10-26 | 465.00 | 479.70 | 450.00 | 465.00 | 353.89 | 7,157 |
| 2022-10-25 | 467.00 | 476.00 | 465.00 | 465.00 | 353.89 | 3,508 |
| 2022-10-24 | 465.00 | 483.50 | 465.00 | 467.00 | 355.41 | 15,389 |
| 2022-10-21 | 463.00 | 475.50 | 460.00 | 460.00 | 350.08 | 7,813 |
| 2022-10-20 | 479.00 | 496.00 | 463.00 | 463.00 | 352.37 | 13,677 |
| 2022-10-19 | 479.00 | 479.00 | 479.00 | 479.00 | 364.54 | 0 |
| 2022-10-18 | 479.00 | 497.99 | 465.00 | 479.00 | 364.54 | 278 |
| 2022-10-17 | 479.00 | 498.00 | 471.00 | 479.00 | 364.54 | 1,069 |
| 2022-10-14 | 479.00 | 489.99 | 479.00 | 479.00 | 364.54 | 1,130 |
| 2022-10-13 | 470.00 | 488.00 | 470.00 | 470.00 | 357.69 | 1,400 |
| 2022-10-12 | 470.00 | 470.00 | 465.00 | 470.00 | 357.69 | 7 |
| 2022-10-11 | 480.00 | 480.00 | 460.00 | 470.00 | 357.69 | 10,385 |
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.