Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	508.00	520.00	496.48	508.00	483.66	8,517
2025-11-06	508.00	520.00	500.16	508.00	483.66	772
2025-11-05	508.00	520.00	496.00	508.00	483.66	3,146
2025-11-04	510.00	520.00	500.00	500.00	476.04	9,473
2025-11-03	510.00	520.00	500.00	510.00	485.56	17,014
2025-10-31	510.00	520.00	505.00	510.00	485.56	2,566
2025-10-30	510.00	520.00	505.00	510.00	485.56	261
2025-10-29	512.50	520.00	510.00	510.00	485.56	2,677
2025-10-28	517.50	530.00	513.99	530.00	504.61	8,391
2025-10-27	517.50	530.00	505.00	517.50	492.70	995
2025-10-24	517.50	530.00	505.00	517.50	492.70	509
2025-10-23	517.50	519.40	517.50	517.50	492.70	200
2025-10-22	517.50	520.88	517.50	517.50	492.70	5,318
2025-10-21	517.50	530.00	505.00	517.50	492.70	439
2025-10-20	517.50	517.50	494.00	517.50	492.70	147
2025-10-17	517.50	530.00	505.00	517.50	492.70	322
2025-10-16	517.50	530.00	505.00	517.50	492.70	2,039
2025-10-15	517.50	530.00	505.00	517.50	492.70	3,962
2025-10-14	517.50	530.00	496.00	510.00	485.56	309
2025-10-13	517.50	530.00	505.00	517.50	492.70	126
2025-10-10	522.50	530.00	505.00	517.50	492.70	153,760
2025-10-09	522.50	550.00	505.00	522.50	497.46	3,211
2025-10-08	522.50	540.00	505.00	522.50	497.46	3,641
2025-10-07	522.50	540.00	508.00	522.50	497.46	894
2025-10-06	527.50	550.00	505.00	522.50	497.46	159,491
2025-10-03	527.50	560.00	507.70	560.00	533.17	2,732
2025-10-02	532.50	550.00	516.75	527.50	502.23	3,452
2025-10-01	537.50	550.00	525.00	532.50	495.66	781
2025-09-30	537.50	539.20	523.00	537.50	500.31	5,678
2025-09-29	537.50	550.00	525.50	537.50	500.31	2,383
2025-09-26	537.50	550.00	525.00	537.50	500.31	2,134
2025-09-25	537.50	550.00	536.60	537.50	500.31	1,028
2025-09-24	550.00	550.00	530.00	537.50	500.31	7,528
2025-09-23	555.00	569.00	542.30	555.00	516.60	4,200
2025-09-22	552.50	570.00	535.70	555.00	516.60	7,938
2025-09-19	552.50	570.00	552.50	552.50	514.27	73
2025-09-18	552.50	570.00	552.50	552.50	514.27	1,613
2025-09-17	552.50	570.00	540.22	552.50	514.27	901
2025-09-16	552.50	567.00	538.11	552.50	514.27	6,521
2025-09-15	552.50	570.00	535.00	552.50	514.27	1,268
2025-09-12	552.50	570.00	535.00	552.50	514.27	125
2025-09-11	552.50	552.50	530.00	552.50	514.27	1,629
2025-09-10	552.50	569.00	552.50	552.50	514.27	8
2025-09-09	552.50	570.00	536.26	552.50	514.27	4,578
2025-09-08	552.50	570.00	535.00	552.50	514.27	2,219
2025-09-05	552.50	570.00	535.00	552.50	514.27	3,407
2025-09-04	551.25	570.00	551.25	570.00	530.56	10,749
2025-09-03	547.50	560.00	535.00	547.50	509.62	48
2025-09-02	547.50	560.00	536.26	547.50	509.62	2,246
2025-09-01	547.50	560.00	535.00	547.50	509.62	3,278
2025-08-29	547.50	560.00	536.26	547.50	509.62	2,501
2025-08-28	547.50	560.00	535.00	547.50	509.62	3,587
2025-08-27	547.50	560.00	536.26	547.50	509.62	2,977
2025-08-26	547.50	560.00	536.26	547.50	509.62	5,096
2025-08-22	547.50	560.00	536.26	547.50	509.62	16,560
2025-08-21	547.50	560.00	536.26	547.50	509.62	913
2025-08-20	530.00	575.00	530.00	547.50	509.62	11,095
2025-08-19	527.50	544.65	527.15	527.50	491.00	902
2025-08-18	515.00	545.00	510.00	510.00	474.71	1,478
2025-08-15	515.00	530.00	505.00	515.00	479.37	3,082

← NewerPage 5 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.