Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 517.50 | 523.50 | 510.00 | 517.50 | 468.91 | 3,071 |
| 2024-11-25 | 515.00 | 519.90 | 510.00 | 517.50 | 468.91 | 1,620 |
| 2024-11-22 | 515.00 | 515.90 | 510.00 | 515.00 | 466.64 | 2,265 |
| 2024-11-21 | 515.00 | 515.00 | 510.00 | 515.00 | 466.64 | 2,500 |
| 2024-11-20 | 520.00 | 520.00 | 513.00 | 515.00 | 466.64 | 1,569 |
| 2024-11-19 | 520.00 | 529.80 | 510.00 | 520.00 | 471.17 | 798 |
| 2024-11-18 | 520.00 | 529.80 | 510.00 | 520.00 | 471.17 | 422 |
| 2024-11-15 | 520.00 | 520.00 | 512.00 | 520.00 | 471.17 | 465 |
| 2024-11-14 | 520.00 | 529.80 | 512.00 | 520.00 | 471.17 | 1,201 |
| 2024-11-13 | 520.00 | 529.80 | 520.00 | 520.00 | 471.17 | 17,004 |
| 2024-11-12 | 515.00 | 520.00 | 510.50 | 520.00 | 471.17 | 2,164 |
| 2024-11-11 | 515.00 | 520.00 | 510.00 | 515.00 | 466.64 | 1,854 |
| 2024-11-08 | 520.00 | 530.00 | 505.06 | 510.00 | 462.11 | 5,171 |
| 2024-11-07 | 530.00 | 549.60 | 512.00 | 540.00 | 489.30 | 231 |
| 2024-11-06 | 530.00 | 540.00 | 510.80 | 530.00 | 480.24 | 226 |
| 2024-11-05 | 530.00 | 540.00 | 510.80 | 530.00 | 480.24 | 425 |
| 2024-11-04 | 530.00 | 540.00 | 510.80 | 530.00 | 480.24 | 7,118 |
| 2024-11-01 | 530.00 | 540.00 | 510.40 | 530.00 | 480.24 | 1,147 |
| 2024-10-31 | 530.00 | 540.00 | 512.00 | 530.00 | 480.24 | 1,783 |
| 2024-10-30 | 530.00 | 535.00 | 510.00 | 530.00 | 480.24 | 1,002 |
| 2024-10-29 | 530.00 | 534.00 | 510.80 | 530.00 | 480.24 | 2,009 |
| 2024-10-28 | 532.50 | 550.00 | 515.00 | 530.00 | 480.24 | 3,542 |
| 2024-10-25 | 532.50 | 547.00 | 532.50 | 532.50 | 482.50 | 2 |
| 2024-10-24 | 532.50 | 547.00 | 532.50 | 532.50 | 482.50 | 1,567 |
| 2024-10-23 | 532.50 | 547.00 | 520.00 | 532.50 | 482.50 | 2,714 |
| 2024-10-22 | 532.50 | 532.50 | 532.50 | 532.50 | 482.50 | 0 |
| 2024-10-21 | 532.50 | 547.90 | 528.00 | 532.50 | 482.50 | 1,193 |
| 2024-10-18 | 532.50 | 549.65 | 526.00 | 532.50 | 482.50 | 646 |
| 2024-10-17 | 532.50 | 549.65 | 526.00 | 532.50 | 482.50 | 78 |
| 2024-10-16 | 532.50 | 550.00 | 522.00 | 532.50 | 482.50 | 320 |
| 2024-10-15 | 532.50 | 532.50 | 522.00 | 532.50 | 482.50 | 7 |
| 2024-10-14 | 532.50 | 532.50 | 532.50 | 532.50 | 482.50 | 0 |
| 2024-10-11 | 532.50 | 549.65 | 532.50 | 532.50 | 482.50 | 2,637 |
| 2024-10-10 | 535.00 | 550.00 | 522.00 | 535.00 | 484.77 | 2,784 |
| 2024-10-09 | 535.00 | 535.00 | 535.00 | 535.00 | 484.77 | 0 |
| 2024-10-08 | 535.00 | 535.00 | 520.00 | 535.00 | 484.77 | 4 |
| 2024-10-07 | 535.00 | 549.70 | 533.00 | 535.00 | 484.77 | 371 |
| 2024-10-04 | 535.00 | 549.70 | 531.00 | 535.00 | 484.77 | 638 |
| 2024-10-03 | 535.00 | 550.00 | 520.00 | 535.00 | 484.77 | 1,104 |
| 2024-10-02 | 540.00 | 544.90 | 530.40 | 540.00 | 478.51 | 2,695 |
| 2024-10-01 | 540.00 | 548.00 | 520.80 | 540.00 | 478.51 | 1,558 |
| 2024-09-30 | 540.00 | 549.00 | 520.80 | 540.00 | 478.51 | 2,985 |
| 2024-09-27 | 540.00 | 560.00 | 540.00 | 540.00 | 478.51 | 284 |
| 2024-09-26 | 540.00 | 554.00 | 540.00 | 540.00 | 478.51 | 86 |
| 2024-09-25 | 545.00 | 570.00 | 506.00 | 540.00 | 478.51 | 9,322 |
| 2024-09-24 | 557.50 | 564.99 | 540.00 | 552.50 | 489.59 | 15,503 |
| 2024-09-23 | 570.00 | 579.90 | 550.00 | 557.50 | 494.02 | 13,158 |
| 2024-09-20 | 575.00 | 590.00 | 562.00 | 570.00 | 505.10 | 9,954 |
| 2024-09-19 | 575.00 | 590.00 | 560.06 | 575.00 | 509.53 | 8 |
| 2024-09-18 | 575.00 | 575.00 | 563.32 | 575.00 | 509.53 | 192 |
| 2024-09-17 | 575.00 | 589.90 | 564.70 | 575.00 | 509.53 | 271 |
| 2024-09-16 | 575.00 | 590.00 | 550.00 | 585.00 | 518.39 | 7,510 |
| 2024-09-13 | 585.00 | 589.90 | 560.06 | 575.00 | 509.53 | 5,151 |
| 2024-09-12 | 585.00 | 599.90 | 570.06 | 585.00 | 518.39 | 8 |
| 2024-09-11 | 585.00 | 600.00 | 570.00 | 585.00 | 518.39 | 26 |
| 2024-09-10 | 585.00 | 585.00 | 570.00 | 585.00 | 518.39 | 29 |
| 2024-09-09 | 585.00 | 585.00 | 570.00 | 585.00 | 518.39 | 164 |
| 2024-09-06 | 585.00 | 585.00 | 570.06 | 585.00 | 518.39 | 406 |
| 2024-09-05 | 585.00 | 585.00 | 582.00 | 585.00 | 518.39 | 559 |
| 2024-09-04 | 585.00 | 585.00 | 585.00 | 585.00 | 518.39 | 0 |
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.