Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	565.00	580.00	550.00	565.00	552.89	1,284
2026-07-24	565.00	585.00	550.00	585.00	572.46	1,286
2026-07-23	565.00	580.00	550.00	565.00	552.89	2,816
2026-07-22	565.00	580.00	550.00	565.00	552.89	516
2026-07-21	565.00	580.00	550.00	565.00	552.89	986
2026-07-20	565.00	580.00	550.00	565.00	552.89	2,559
2026-07-17	565.00	580.00	550.00	565.00	552.89	877
2026-07-16	565.00	580.00	550.00	565.00	552.89	3,215
2026-07-15	565.00	580.00	550.00	565.00	552.89	373
2026-07-14	565.00	580.00	560.50	575.00	562.67	3,826
2026-07-13	560.00	580.00	550.00	565.00	552.89	4,157
2026-07-10	560.00	580.00	540.00	560.00	547.99	438
2026-07-09	560.00	580.00	540.00	560.00	547.99	2,342
2026-07-08	560.00	580.00	540.00	560.00	547.99	10,122
2026-07-07	560.00	570.00	550.00	560.00	547.99	1,858
2026-07-06	560.00	570.00	550.40	560.00	547.99	1,276
2026-07-03	560.00	570.00	550.00	560.00	547.99	4,764
2026-07-02	560.00	570.00	550.00	560.00	547.99	2,553
2026-07-01	560.00	570.00	550.40	560.00	547.99	1,120
2026-06-30	552.50	570.00	550.00	560.00	547.99	5,573
2026-06-29	552.50	565.00	540.00	552.50	540.65	5,457
2026-06-26	542.50	565.00	530.25	552.50	540.65	16,227
2026-06-25	542.50	560.00	525.00	542.50	530.87	4,908
2026-06-24	532.50	560.00	520.00	542.50	530.87	7,296
2026-06-23	530.00	547.00	522.55	532.50	521.08	11,982
2026-06-22	520.00	540.00	500.80	530.00	518.64	11,302
2026-06-19	520.00	540.00	500.00	520.00	508.85	440
2026-06-18	520.00	540.00	500.00	520.00	508.85	39
2026-06-17	520.00	520.00	500.80	520.00	508.85	10
2026-06-16	517.50	535.00	500.00	517.50	506.40	3,952
2026-06-15	517.50	535.00	500.00	517.50	506.40	1,363
2026-06-12	517.50	520.00	517.50	517.50	506.40	1,056
2026-06-11	517.50	535.00	517.50	517.50	506.40	25
2026-06-10	517.50	535.00	500.00	517.50	506.40	279
2026-06-09	520.00	540.00	501.75	517.50	506.40	418
2026-06-08	517.50	535.00	500.00	517.50	506.40	236
2026-06-05	517.50	524.40	517.00	517.50	506.40	1,843
2026-06-04	517.50	524.40	501.75	517.50	506.40	319
2026-06-03	517.50	524.40	517.50	517.50	506.40	35
2026-06-02	517.50	535.00	500.00	517.50	506.40	436
2026-06-01	517.50	524.40	517.50	517.50	506.40	982
2026-05-29	517.50	535.00	500.00	517.50	506.40	122
2026-05-28	517.50	535.00	505.22	517.50	506.40	4,736
2026-05-27	517.50	535.00	516.52	517.50	506.40	235
2026-05-26	515.00	535.00	500.00	517.50	506.40	716
2026-05-22	515.00	530.00	500.00	515.00	503.96	4,320
2026-05-21	515.00	530.00	500.00	515.00	503.96	5,887
2026-05-20	517.50	535.00	500.00	517.50	492.70	577
2026-05-19	517.50	533.25	517.50	517.50	492.70	4,148
2026-05-18	510.15	526.25	510.15	517.50	492.70	4,520
2026-05-15	510.00	520.00	500.00	510.00	485.56	965
2026-05-14	510.00	520.00	500.00	510.00	485.56	292
2026-05-13	510.00	520.00	510.00	510.00	485.56	1,965
2026-05-12	510.00	518.60	508.00	510.00	485.56	3,972
2026-05-11	510.00	520.00	500.00	510.00	485.56	109
2026-05-08	510.00	510.00	510.00	510.00	485.56	0
2026-05-07	510.00	520.00	500.00	510.00	485.56	900
2026-05-06	510.00	520.00	500.00	510.00	485.56	157
2026-05-05	510.00	520.00	500.00	510.00	485.56	1,944
2026-05-01	510.00	520.00	500.00	510.00	485.56	2,527

← NewerPage 2 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.