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 |
| 2026-09-18 | 545.00 | 550.00 | 540.50 | 545.00 | 533.31 | 1,006 |
| 2026-09-17 | 545.00 | 550.00 | 540.00 | 545.00 | 533.31 | 1,224 |
| 2026-09-16 | 550.00 | 550.00 | 540.00 | 545.00 | 533.31 | 4,910 |
| 2026-09-15 | 550.00 | 550.00 | 540.00 | 550.00 | 538.21 | 60 |
| 2026-09-14 | 550.00 | 560.00 | 547.20 | 550.00 | 538.21 | 1,420 |
| 2026-09-11 | 550.00 | 560.00 | 540.00 | 550.00 | 538.21 | 350 |
| 2026-09-10 | 565.00 | 570.00 | 550.00 | 550.00 | 538.21 | 551 |
| 2026-09-09 | 565.00 | 570.00 | 486.00 | 565.00 | 552.89 | 307 |
| 2026-09-08 | 565.00 | 570.00 | 510.00 | 510.00 | 499.06 | 2,131 |
| 2026-09-07 | 567.50 | 575.00 | 560.00 | 565.00 | 552.89 | 2,914 |
| 2026-09-04 | 567.50 | 575.00 | 560.00 | 567.50 | 555.33 | 594 |
| 2026-09-03 | 575.00 | 580.00 | 560.00 | 567.50 | 555.33 | 4,816 |
| 2026-09-02 | 575.00 | 580.00 | 570.20 | 575.00 | 562.67 | 105 |
| 2026-09-01 | 575.00 | 580.00 | 570.00 | 575.00 | 562.67 | 2,693 |
| 2026-08-28 | 597.50 | 615.00 | 573.60 | 575.00 | 562.67 | 18,609 |
| 2026-08-27 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | 1,539 |
| 2026-08-26 | 597.50 | 597.50 | 580.00 | 597.50 | 584.69 | 807 |
| 2026-08-25 | 597.50 | 615.00 | 581.75 | 597.50 | 584.69 | 971 |
| 2026-08-24 | 597.50 | 597.50 | 583.00 | 597.50 | 584.69 | 3,297 |
| 2026-08-21 | 597.50 | 597.50 | 580.70 | 597.50 | 584.69 | 936 |
| 2026-08-20 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | 415 |
| 2026-08-19 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | 343 |
| 2026-08-18 | 595.00 | 615.00 | 580.00 | 597.50 | 584.69 | 38 |
| 2026-08-17 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | 3,511 |
| 2026-08-14 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | 1,522 |
| 2026-08-13 | 597.50 | 609.80 | 582.22 | 597.50 | 584.69 | 7,176 |
| 2026-08-12 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | 2,375 |
| 2026-08-11 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | 2,046 |
| 2026-08-10 | 575.25 | 615.00 | 575.25 | 597.50 | 584.69 | 10,568 |
| 2026-08-07 | 575.00 | 580.00 | 570.00 | 575.00 | 562.67 | 3,694 |
| 2026-08-06 | 575.00 | 580.00 | 570.00 | 575.00 | 562.67 | 2,319 |
| 2026-08-05 | 565.00 | 580.00 | 550.00 | 575.00 | 562.67 | 4,325 |
| 2026-08-04 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | 456 |
| 2026-08-03 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | 801 |
| 2026-07-31 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | 3,753 |
| 2026-07-30 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | 1,275 |
| 2026-07-29 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | 967 |
| 2026-07-28 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | 2,083 |
Page 1 of 22 · 1,262 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.