Andrews Sykes Group plc historical data

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

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

← NewerPage 8 of 22 · 1,267 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.