Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	535.00	550.00	510.00	530.00	504.61	355
2026-02-03	535.00	545.00	530.80	535.00	509.37	1,395
2026-02-02	535.00	550.00	520.00	535.00	509.37	13
2026-01-30	535.00	550.00	535.00	535.00	509.37	1,665
2026-01-29	504.50	545.00	500.00	525.00	499.84	5,107
2026-01-28	504.50	523.00	484.00	504.50	480.33	1,049
2026-01-27	500.00	520.00	480.00	500.00	476.04	2,106
2026-01-26	500.00	520.00	480.80	500.00	476.04	1,655
2026-01-23	500.00	520.00	480.00	500.00	476.04	180
2026-01-22	500.00	518.50	500.00	500.00	476.04	2,006
2026-01-21	500.00	520.00	480.80	500.00	476.04	246
2026-01-20	500.00	520.00	480.80	500.00	476.04	70
2026-01-19	500.00	520.00	480.00	500.00	476.04	978
2026-01-16	500.00	520.00	480.00	500.00	476.04	109
2026-01-15	500.00	501.52	500.00	500.00	476.04	1,500
2026-01-14	500.00	517.70	500.00	500.00	476.04	504
2026-01-13	500.00	518.00	500.00	500.00	476.04	8,429
2026-01-12	500.00	520.00	480.80	500.00	476.04	29,379
2026-01-09	500.00	520.00	480.00	500.00	476.04	1,769
2026-01-08	500.00	520.00	500.00	500.00	476.04	1,189
2026-01-07	500.00	520.00	500.00	500.00	476.04	2
2026-01-06	500.00	520.00	480.00	500.00	476.04	2,303
2026-01-05	500.00	500.00	499.00	500.00	476.04	37
2026-01-02	500.00	520.00	497.00	500.00	476.04	420
2025-12-31	500.00	500.00	500.00	500.00	476.04	0
2025-12-30	500.00	520.00	494.40	500.00	476.04	280
2025-12-29	500.00	520.00	493.60	500.00	476.04	565
2025-12-24	500.00	520.00	500.00	500.00	476.04	10
2025-12-23	497.50	515.00	480.00	500.00	476.04	2,953
2025-12-22	497.50	515.00	496.00	500.00	476.04	2,847
2025-12-19	500.00	515.00	500.00	500.00	476.04	2,002
2025-12-18	497.50	515.00	497.50	497.50	473.66	52
2025-12-17	495.00	515.00	480.00	497.50	473.66	3,219
2025-12-16	500.00	510.00	480.00	500.00	476.04	1,350
2025-12-15	500.00	520.00	489.70	500.00	476.04	10,892
2025-12-12	500.00	520.00	480.00	500.00	476.04	2,120
2025-12-11	500.00	500.00	500.00	500.00	476.04	0
2025-12-10	500.00	518.00	500.00	500.00	476.04	1,622
2025-12-09	500.00	503.60	500.00	500.00	476.04	56
2025-12-08	500.00	520.00	500.00	500.00	476.04	1,871
2025-12-05	500.00	519.00	500.00	500.00	476.04	5,505
2025-12-04	500.00	520.00	500.00	500.00	476.04	2
2025-12-03	500.00	520.00	480.00	500.00	476.04	506
2025-12-02	500.00	515.00	493.60	500.00	476.04	426
2025-12-01	500.00	520.00	480.00	500.00	476.04	2,004
2025-11-28	500.00	517.00	500.00	500.00	476.04	60
2025-11-27	500.00	520.00	500.00	500.00	476.04	50
2025-11-26	495.00	520.00	480.00	500.00	476.04	10,662
2025-11-25	495.00	495.00	495.00	495.00	471.28	0
2025-11-24	510.00	510.00	495.00	495.00	471.28	970
2025-11-21	503.00	510.00	496.28	503.00	478.90	4
2025-11-20	503.00	510.00	496.00	503.00	478.90	789
2025-11-19	508.00	515.00	497.00	503.00	478.90	9,501
2025-11-18	508.00	508.00	496.00	508.00	483.66	7,588
2025-11-17	508.00	520.00	508.00	508.00	483.66	12
2025-11-14	508.00	520.00	496.48	508.00	483.66	2,339
2025-11-13	508.00	520.00	496.00	508.00	483.66	5,757
2025-11-12	508.00	518.80	508.00	508.00	483.66	604
2025-11-11	508.00	518.40	501.00	508.00	483.66	1,156
2025-11-10	508.00	520.00	508.00	508.00	483.66	1,102

← NewerPage 4 of 5 · 255 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.