Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	510.00	520.00	500.00	510.00	485.56	2,527
2026-04-30	510.00	520.00	500.00	510.00	485.56	51
2026-04-29	510.00	520.00	510.00	510.00	485.56	2
2026-04-28	510.00	519.00	500.00	510.00	485.56	2,494
2026-04-27	510.00	510.00	508.00	510.00	485.56	77
2026-04-24	510.00	520.00	510.00	510.00	485.56	4,510
2026-04-23	510.00	520.00	500.00	510.00	485.56	7
2026-04-22	510.00	520.00	507.00	510.00	485.56	5,778
2026-04-21	495.00	520.00	490.00	510.00	485.56	5,973
2026-04-20	495.00	510.00	480.00	495.00	471.28	1,208
2026-04-17	495.00	510.00	492.00	495.00	471.28	6,861
2026-04-16	485.00	510.00	479.60	495.00	471.28	2,855
2026-04-15	485.00	500.00	485.00	485.00	461.76	417
2026-04-14	485.00	500.00	470.00	485.00	461.76	1,502
2026-04-13	485.00	500.00	485.00	485.00	461.76	1,022
2026-04-10	485.00	500.00	485.00	485.00	461.76	692
2026-04-09	485.00	500.00	479.00	485.00	461.76	1,735
2026-04-08	477.50	500.00	477.50	485.00	461.76	4,765
2026-04-07	477.00	490.00	467.00	477.00	454.14	2,329
2026-04-02	482.00	490.00	464.00	464.00	441.77	232
2026-04-01	477.00	490.00	464.52	477.00	454.14	2,510
2026-03-31	477.00	490.00	464.00	477.00	454.14	351
2026-03-30	485.00	500.00	472.00	477.00	454.14	1,818
2026-03-27	485.00	500.00	485.00	485.00	461.76	20
2026-03-26	485.00	510.00	470.00	485.00	461.76	3,239
2026-03-25	492.00	500.00	470.00	485.00	461.76	3,839
2026-03-24	492.00	500.00	492.00	492.00	468.43	4,678
2026-03-23	510.00	520.00	484.00	492.00	468.43	8,642
2026-03-20	510.00	520.00	510.00	510.00	485.56	503
2026-03-19	510.00	512.00	510.00	510.00	485.56	843
2026-03-18	510.00	512.00	500.40	510.00	485.56	1,195
2026-03-17	510.00	513.00	500.40	510.00	485.56	610
2026-03-16	510.00	520.00	500.40	510.00	485.56	256
2026-03-13	510.00	514.30	510.00	510.00	485.56	33
2026-03-12	510.00	514.30	500.00	510.00	485.56	503
2026-03-11	510.00	515.00	500.00	510.00	485.56	1,661
2026-03-10	510.00	519.00	505.55	510.00	485.56	2,131
2026-03-09	510.00	510.00	500.00	510.00	485.56	110
2026-03-06	510.00	510.00	502.00	510.00	485.56	1
2026-03-05	510.00	520.00	500.00	500.00	476.04	3,402
2026-03-04	510.00	510.00	500.40	510.00	485.56	769
2026-03-03	510.00	520.00	500.40	510.00	485.56	2,763
2026-03-02	510.00	520.00	500.00	510.00	485.56	1,029
2026-02-27	510.00	520.00	500.00	510.00	485.56	148
2026-02-26	515.00	520.00	510.00	510.00	485.56	1,074
2026-02-25	515.00	520.00	514.00	515.00	490.32	961
2026-02-24	515.00	520.00	510.00	515.00	490.32	3,159
2026-02-23	515.00	520.00	510.00	515.00	490.32	6,273
2026-02-20	515.00	517.40	510.50	515.00	490.32	12,084
2026-02-19	520.00	522.40	515.00	515.00	490.32	3,419
2026-02-18	520.00	530.00	520.00	520.00	495.08	151
2026-02-17	530.00	540.00	510.00	520.00	495.08	4,371
2026-02-16	530.00	550.00	510.00	530.00	504.61	30
2026-02-13	530.00	550.00	515.00	530.00	504.61	71
2026-02-12	530.00	550.00	514.00	530.00	504.61	870
2026-02-11	530.00	550.00	515.00	530.00	504.61	781
2026-02-10	530.00	550.00	510.00	530.00	504.61	3,241
2026-02-09	530.00	550.00	515.00	530.00	504.61	3,179
2026-02-06	530.00	550.00	515.00	530.00	504.61	1,544
2026-02-05	530.00	550.00	512.00	530.00	504.61	1,858

← NewerPage 3 of 22 · 1,263 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.