Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 520.00 | 520.00 | 510.00 | 520.00 | 471.17 | 2 |
| 2025-02-20 | 520.00 | 520.00 | 520.00 | 520.00 | 471.17 | 0 |
| 2025-02-19 | 520.00 | 520.00 | 520.00 | 520.00 | 471.17 | 0 |
| 2025-02-18 | 520.00 | 520.00 | 510.40 | 520.00 | 471.17 | 1,172 |
| 2025-02-17 | 520.00 | 520.00 | 510.40 | 520.00 | 471.17 | 95 |
| 2025-02-14 | 520.00 | 530.00 | 510.00 | 520.00 | 471.17 | 2,719 |
| 2025-02-13 | 520.00 | 521.00 | 500.00 | 510.00 | 462.11 | 1,184 |
| 2025-02-12 | 520.00 | 523.70 | 513.00 | 520.00 | 471.17 | 504 |
| 2025-02-11 | 520.00 | 520.00 | 510.40 | 520.00 | 471.17 | 1,443 |
| 2025-02-10 | 512.50 | 530.00 | 510.00 | 520.00 | 471.17 | 6,032 |
| 2025-02-07 | 512.50 | 523.70 | 500.50 | 512.50 | 464.38 | 39 |
| 2025-02-06 | 512.50 | 523.70 | 500.50 | 512.50 | 464.38 | 184 |
| 2025-02-05 | 512.50 | 523.70 | 500.50 | 512.50 | 464.38 | 1,998 |
| 2025-02-04 | 512.50 | 523.70 | 500.50 | 512.50 | 464.38 | 13 |
| 2025-02-03 | 512.50 | 519.00 | 502.33 | 512.50 | 464.38 | 434 |
| 2025-01-31 | 515.00 | 525.00 | 500.50 | 520.00 | 471.17 | 2,058 |
| 2025-01-30 | 512.50 | 512.50 | 512.50 | 512.50 | 464.38 | 0 |
| 2025-01-29 | 512.50 | 523.70 | 512.50 | 512.50 | 464.38 | 2 |
| 2025-01-28 | 512.50 | 523.70 | 500.50 | 512.50 | 464.38 | 10 |
| 2025-01-27 | 512.50 | 523.70 | 500.50 | 512.50 | 464.38 | 9,420 |
| 2025-01-24 | 520.00 | 523.70 | 505.00 | 512.50 | 464.38 | 4,242 |
| 2025-01-23 | 524.40 | 524.40 | 510.60 | 520.00 | 471.17 | 2,242 |
| 2025-01-22 | 525.00 | 540.00 | 510.00 | 525.00 | 475.71 | 2,050 |
| 2025-01-21 | 525.00 | 525.00 | 510.60 | 525.00 | 475.71 | 2,010 |
| 2025-01-20 | 530.00 | 530.00 | 510.80 | 530.00 | 480.24 | 2,494 |
| 2025-01-17 | 527.50 | 535.00 | 515.00 | 535.00 | 484.77 | 7,453 |
| 2025-01-16 | 527.50 | 534.17 | 516.00 | 527.50 | 477.97 | 5,770 |
| 2025-01-15 | 527.50 | 534.17 | 516.00 | 527.50 | 477.97 | 513 |
| 2025-01-14 | 527.50 | 534.17 | 515.00 | 527.50 | 477.97 | 2,573 |
| 2025-01-13 | 527.50 | 527.50 | 527.50 | 527.50 | 477.97 | 0 |
| 2025-01-10 | 535.00 | 539.75 | 521.00 | 527.50 | 477.97 | 3,012 |
| 2025-01-09 | 540.00 | 559.60 | 515.00 | 535.00 | 484.77 | 1,586 |
| 2025-01-08 | 540.00 | 540.00 | 527.00 | 540.00 | 489.30 | 400 |
| 2025-01-07 | 527.50 | 540.00 | 515.00 | 540.00 | 489.30 | 3,246 |
| 2025-01-06 | 520.00 | 530.00 | 512.20 | 527.50 | 477.97 | 3,059 |
| 2025-01-03 | 520.00 | 523.40 | 520.00 | 520.00 | 471.17 | 201 |
| 2025-01-02 | 499.00 | 521.60 | 488.00 | 515.00 | 466.64 | 7,810 |
| 2024-12-31 | 499.00 | 509.78 | 495.00 | 499.00 | 452.15 | 2,401 |
| 2024-12-30 | 499.00 | 510.00 | 488.00 | 499.00 | 452.15 | 601 |
| 2024-12-27 | 496.50 | 504.83 | 480.00 | 496.50 | 449.88 | 77 |
| 2024-12-24 | 496.50 | 504.83 | 496.50 | 496.50 | 449.88 | 63 |
| 2024-12-23 | 496.50 | 496.50 | 496.50 | 496.50 | 449.88 | 0 |
| 2024-12-20 | 494.00 | 505.00 | 490.72 | 496.50 | 449.88 | 5,004 |
| 2024-12-19 | 499.00 | 510.00 | 489.92 | 494.00 | 447.62 | 4,363 |
| 2024-12-18 | 505.00 | 508.00 | 505.00 | 505.00 | 457.58 | 8,089 |
| 2024-12-17 | 501.50 | 514.73 | 480.00 | 501.50 | 454.41 | 3,028 |
| 2024-12-16 | 501.50 | 514.73 | 491.22 | 501.50 | 454.41 | 299 |
| 2024-12-13 | 501.50 | 514.73 | 491.22 | 501.50 | 454.41 | 13 |
| 2024-12-12 | 501.50 | 508.00 | 488.00 | 501.50 | 454.41 | 7,594 |
| 2024-12-11 | 501.50 | 507.40 | 501.50 | 501.50 | 454.41 | 2,000 |
| 2024-12-10 | 506.50 | 515.00 | 501.50 | 501.50 | 454.41 | 121 |
| 2024-12-09 | 506.50 | 521.30 | 504.28 | 506.50 | 458.94 | 16,841 |
| 2024-12-06 | 506.50 | 524.63 | 496.76 | 506.50 | 458.94 | 2,569 |
| 2024-12-05 | 506.50 | 520.00 | 506.00 | 520.00 | 471.17 | 4,209 |
| 2024-12-04 | 512.50 | 524.75 | 500.50 | 506.50 | 458.94 | 6,369 |
| 2024-12-03 | 512.50 | 512.50 | 512.50 | 512.50 | 464.38 | 0 |
| 2024-12-02 | 517.50 | 518.85 | 511.00 | 512.50 | 464.38 | 4,162 |
| 2024-11-29 | 517.50 | 524.85 | 517.50 | 517.50 | 468.91 | 1,165 |
| 2024-11-28 | 517.50 | 524.85 | 517.50 | 517.50 | 468.91 | 1 |
| 2024-11-27 | 517.50 | 518.85 | 511.50 | 517.50 | 468.91 | 589 |
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.