Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 1,291 |
| 2026-10-19 | 510.00 | 515.30 | 505.00 | 510.00 | 510.00 | 1,591 |
| 2026-10-16 | 515.00 | 517.80 | 503.00 | 510.00 | 510.00 | 2,717 |
| 2026-10-15 | 518.00 | 518.00 | 510.00 | 515.00 | 515.00 | 1,360 |
| 2026-10-14 | 520.00 | 526.00 | 511.00 | 520.00 | 520.00 | 1,594 |
| 2026-10-13 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 2,068 |
| 2026-10-12 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 984 |
| 2026-10-09 | 517.50 | 530.00 | 510.00 | 520.00 | 520.00 | 7,203 |
| 2026-10-08 | 525.00 | 534.44 | 510.00 | 517.50 | 517.50 | 6,399 |
| 2026-10-07 | 530.00 | 540.00 | 516.00 | 530.00 | 530.00 | 1,800 |
| 2026-10-06 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | 3,562 |
| 2026-10-05 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | 2,067 |
| 2026-10-02 | 545.00 | 560.00 | 522.00 | 535.00 | 535.00 | 6,187 |
| 2026-10-01 | 545.00 | 560.00 | 530.00 | 545.00 | 545.00 | 345 |
| 2026-09-30 | 550.00 | 570.00 | 530.00 | 555.00 | 543.10 | 1,739 |
| 2026-09-29 | 550.00 | 570.00 | 550.00 | 550.00 | 538.21 | 307 |
| 2026-09-28 | 550.00 | 570.00 | 530.00 | 550.00 | 538.21 | 779 |
| 2026-09-25 | 550.00 | 570.00 | 530.00 | 550.00 | 538.21 | 5,726 |
| 2026-09-24 | 550.00 | 570.00 | 550.00 | 550.00 | 538.21 | 1,737 |
| 2026-09-23 | 560.00 | 570.00 | 530.00 | 540.00 | 528.42 | 18,690 |
| 2026-09-22 | 540.00 | 548.70 | 540.00 | 540.00 | 528.42 | 63 |
| 2026-09-21 | 540.00 | 550.00 | 540.00 | 540.00 | 528.42 | 98 |
Page 1 of 1 · 22 trading days
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.