Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 515.00 | 529.70 | 515.00 | 515.00 | 479.37 | 877 |
| 2025-08-13 | 515.00 | 530.00 | 502.00 | 515.00 | 479.37 | 3,958 |
| 2025-08-12 | 510.00 | 530.00 | 500.00 | 515.00 | 479.37 | 568 |
| 2025-08-11 | 510.00 | 520.00 | 500.00 | 510.00 | 474.71 | 5,539 |
| 2025-08-08 | 510.00 | 519.80 | 510.00 | 510.00 | 474.71 | 4 |
| 2025-08-07 | 510.00 | 520.00 | 500.00 | 510.00 | 474.71 | 1,555 |
| 2025-08-06 | 510.00 | 519.80 | 506.52 | 510.00 | 474.71 | 2,634 |
| 2025-08-05 | 510.00 | 520.00 | 507.00 | 510.00 | 474.71 | 2,068 |
| 2025-08-04 | 510.00 | 520.00 | 500.00 | 510.00 | 474.71 | 1,487 |
| 2025-08-01 | 510.00 | 519.60 | 500.40 | 510.00 | 474.71 | 240 |
| 2025-07-31 | 510.00 | 510.00 | 504.16 | 510.00 | 474.71 | 1,214 |
| 2025-07-30 | 500.00 | 519.60 | 480.80 | 510.00 | 474.71 | 828 |
| 2025-07-29 | 500.00 | 520.00 | 480.00 | 500.00 | 465.40 | 897 |
| 2025-07-28 | 500.00 | 520.00 | 480.00 | 500.00 | 465.40 | 266 |
| 2025-07-25 | 500.00 | 520.00 | 500.00 | 500.00 | 465.40 | 1,677 |
| 2025-07-24 | 500.00 | 520.00 | 480.00 | 500.00 | 465.40 | 1,551 |
| 2025-07-23 | 499.00 | 520.00 | 499.00 | 500.00 | 465.40 | 12,848 |
| 2025-07-22 | 535.00 | 550.00 | 500.00 | 500.00 | 465.40 | 15,419 |
| 2025-07-21 | 557.50 | 575.00 | 520.00 | 520.00 | 484.02 | 4,661 |
| 2025-07-18 | 562.50 | 575.00 | 540.00 | 557.50 | 518.93 | 4,008 |
| 2025-07-17 | 540.00 | 575.00 | 530.00 | 562.50 | 523.58 | 10,380 |
| 2025-07-16 | 535.00 | 559.00 | 520.00 | 540.00 | 502.64 | 2,552 |
| 2025-07-15 | 535.00 | 550.00 | 531.55 | 535.00 | 497.98 | 5,273 |
| 2025-07-14 | 532.50 | 550.00 | 520.00 | 535.00 | 497.98 | 1,756 |
| 2025-07-11 | 532.50 | 550.00 | 520.00 | 532.50 | 495.66 | 2,157 |
| 2025-07-10 | 532.50 | 550.00 | 515.00 | 532.50 | 495.66 | 308 |
| 2025-07-09 | 532.50 | 539.00 | 532.50 | 532.50 | 495.66 | 1,500 |
| 2025-07-08 | 532.50 | 539.00 | 532.50 | 532.50 | 495.66 | 741 |
| 2025-07-07 | 532.50 | 550.00 | 520.00 | 532.50 | 495.66 | 1,231 |
| 2025-07-04 | 532.50 | 550.00 | 520.00 | 532.50 | 495.66 | 5,123 |
| 2025-07-03 | 532.50 | 540.00 | 521.00 | 532.50 | 495.66 | 3,466 |
| 2025-07-02 | 532.50 | 550.00 | 520.00 | 550.00 | 511.94 | 948 |
| 2025-07-01 | 532.50 | 548.25 | 515.00 | 532.50 | 495.66 | 1,168 |
| 2025-06-30 | 515.00 | 532.50 | 510.00 | 532.50 | 495.66 | 7,326 |
| 2025-06-27 | 515.00 | 530.00 | 510.16 | 515.00 | 479.37 | 2,223 |
| 2025-06-26 | 515.00 | 540.00 | 510.00 | 515.00 | 479.37 | 1,100 |
| 2025-06-25 | 515.00 | 530.00 | 500.00 | 515.00 | 479.37 | 809 |
| 2025-06-24 | 515.00 | 521.00 | 510.00 | 515.00 | 479.37 | 733 |
| 2025-06-23 | 515.00 | 530.00 | 506.00 | 515.00 | 479.37 | 3,873 |
| 2025-06-20 | 510.00 | 530.00 | 500.00 | 515.00 | 479.37 | 8,978 |
| 2025-06-19 | 510.00 | 520.00 | 510.00 | 510.00 | 474.71 | 3,875 |
| 2025-06-18 | 510.00 | 525.00 | 500.00 | 510.00 | 474.71 | 16,570 |
| 2025-06-17 | 510.00 | 519.80 | 510.00 | 510.00 | 474.71 | 1,005 |
| 2025-06-16 | 510.00 | 520.00 | 500.00 | 510.00 | 474.71 | 2,217 |
| 2025-06-13 | 510.00 | 519.80 | 510.00 | 510.00 | 474.71 | 598 |
| 2025-06-12 | 510.00 | 520.00 | 510.00 | 510.00 | 474.71 | 5,012 |
| 2025-06-11 | 510.00 | 519.80 | 508.00 | 510.00 | 474.71 | 959 |
| 2025-06-10 | 510.00 | 512.00 | 500.00 | 510.00 | 474.71 | 3,348 |
| 2025-06-09 | 510.00 | 520.00 | 500.00 | 510.00 | 474.71 | 2,582 |
| 2025-06-06 | 517.50 | 530.00 | 500.00 | 510.00 | 474.71 | 9,993 |
| 2025-06-05 | 517.50 | 530.00 | 517.50 | 517.50 | 481.69 | 8 |
| 2025-06-04 | 517.50 | 530.00 | 517.50 | 517.50 | 481.69 | 970 |
| 2025-06-03 | 517.50 | 530.00 | 507.32 | 517.50 | 481.69 | 1,792 |
| 2025-06-02 | 517.50 | 519.89 | 508.75 | 517.50 | 481.69 | 5,429 |
| 2025-05-30 | 517.50 | 530.00 | 505.00 | 517.50 | 481.69 | 7,449 |
| 2025-05-29 | 522.50 | 530.00 | 515.00 | 517.50 | 481.69 | 3,341 |
| 2025-05-28 | 527.50 | 540.00 | 515.00 | 522.50 | 486.35 | 187 |
| 2025-05-27 | 527.50 | 538.70 | 516.66 | 527.50 | 491.00 | 1,081 |
| 2025-05-23 | 527.50 | 528.40 | 510.00 | 527.50 | 491.00 | 2,500 |
| 2025-05-22 | 522.50 | 540.00 | 516.00 | 527.50 | 491.00 | 530 |
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.