Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	527.50	540.00	520.00	527.50	477.97	13,893
2025-05-20	527.50	540.00	516.66	527.50	477.97	2,303
2025-05-19	527.50	540.00	527.50	527.50	477.97	4,476
2025-05-16	527.50	538.70	516.66	527.50	477.97	13,634
2025-05-15	527.50	538.70	516.66	527.50	477.97	2,700
2025-05-14	527.50	527.50	527.50	527.50	477.97	0
2025-05-13	527.50	530.40	515.00	527.50	477.97	2,942
2025-05-12	527.50	538.70	515.00	530.00	480.24	2,491
2025-05-09	527.50	530.40	527.50	527.50	477.97	7,632
2025-05-08	527.50	540.00	515.00	527.50	477.97	5,918
2025-05-07	513.75	540.00	513.75	527.50	477.97	12,544
2025-05-06	510.00	527.00	492.00	510.00	462.11	735
2025-05-02	505.00	538.00	490.60	510.00	462.11	2,285
2025-05-01	505.00	520.00	490.00	505.00	457.58	1,490
2025-04-30	503.00	520.00	490.00	505.00	457.58	2,506
2025-04-29	503.00	520.00	488.60	503.00	455.77	4,171
2025-04-28	503.00	520.00	503.00	503.00	455.77	5
2025-04-25	503.00	503.00	488.60	503.00	455.77	45
2025-04-24	503.00	519.66	486.00	500.00	453.05	291
2025-04-23	503.00	520.00	486.00	503.00	455.77	6,256
2025-04-22	503.00	520.00	486.00	503.00	455.77	6
2025-04-17	503.00	519.66	488.60	503.00	455.77	5
2025-04-16	503.00	510.00	486.00	503.00	455.77	3,410
2025-04-15	503.00	520.00	486.00	503.00	455.77	1,187
2025-04-14	503.00	510.00	500.00	500.00	453.05	16,400
2025-04-11	497.00	520.00	484.00	503.00	455.77	1,511
2025-04-10	497.00	509.74	497.00	497.00	450.33	62
2025-04-09	497.00	509.74	484.00	497.00	450.33	6,147
2025-04-08	497.00	509.74	497.00	497.00	450.33	1,477
2025-04-07	504.00	519.68	486.25	497.00	450.33	2,809
2025-04-04	499.00	520.00	488.00	504.00	456.68	784
2025-04-03	499.00	510.00	488.00	499.00	452.15	829
2025-04-02	499.00	509.78	499.00	499.00	452.15	1
2025-04-01	499.00	499.00	499.00	499.00	452.15	0
2025-03-31	499.00	510.00	496.80	500.00	453.05	7,052
2025-03-28	499.00	503.00	499.00	499.00	452.15	2,510
2025-03-27	499.00	510.00	488.00	500.00	453.05	10,578
2025-03-26	504.00	510.00	492.20	505.00	457.58	5,216
2025-03-25	500.00	500.00	500.00	500.00	453.05	14
2025-03-24	505.00	530.00	476.92	504.00	456.68	15,639
2025-03-21	505.00	511.00	490.00	505.00	457.58	392
2025-03-20	505.00	520.00	490.00	505.00	457.58	14
2025-03-19	512.50	525.00	488.00	499.00	452.15	11,653
2025-03-18	512.50	525.00	500.00	500.00	453.05	8,414
2025-03-17	512.50	525.00	500.00	512.50	464.38	5,790
2025-03-14	512.50	525.00	503.60	512.50	464.38	11
2025-03-13	512.50	512.50	500.00	512.50	464.38	1,775
2025-03-12	512.50	512.50	512.50	512.50	464.38	0
2025-03-11	510.00	524.75	500.40	512.50	464.38	1,551
2025-03-10	510.00	520.00	500.40	510.00	462.11	444
2025-03-07	510.00	511.00	500.00	510.00	462.11	2,820
2025-03-06	510.00	520.00	510.00	510.00	462.11	1,900
2025-03-05	510.00	520.00	500.40	510.00	462.11	418
2025-03-04	510.00	520.00	510.00	510.00	462.11	1,501
2025-03-03	520.00	525.00	507.30	510.00	462.11	5,829
2025-02-28	515.00	529.70	500.00	515.00	466.64	5,433
2025-02-27	515.00	530.00	500.00	515.00	466.64	2,003
2025-02-26	515.00	515.00	515.00	515.00	466.64	0
2025-02-25	515.00	517.70	500.00	515.00	466.64	2,681
2025-02-24	515.00	515.00	510.00	515.00	466.64	428

← NewerPage 7 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.