Andrews Sykes Group plc historical data
| 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 |
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.