SysGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 29.250 | 29.250 | 28.000 | 28.000 | 28.000 | 10,312 |
| 2023-01-10 | 28.900 | 29.500 | 28.900 | 29.500 | 29.500 | 830 |
| 2023-01-09 | 28.000 | 30.000 | 27.000 | 28.500 | 28.500 | 16,641 |
| 2023-01-05 | 28.000 | 29.900 | 26.500 | 28.000 | 28.000 | 10,061 |
| 2023-01-04 | 28.000 | 29.500 | 28.000 | 28.000 | 28.000 | 1,654 |
| 2023-01-03 | 28.000 | 29.000 | 28.000 | 28.000 | 28.000 | 4,621 |
| 2022-12-23 | 28.000 | 28.980 | 28.000 | 28.000 | 28.000 | 1,725 |
| 2022-12-22 | 25.500 | 28.600 | 25.500 | 27.500 | 27.500 | 106,424 |
| 2022-12-21 | 25.500 | 26.000 | 25.500 | 25.500 | 25.500 | 4,000 |
| 2022-12-16 | 25.885 | 25.885 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2022-12-13 | 27.100 | 27.100 | 26.000 | 26.500 | 26.500 | 9,665 |
| 2022-12-12 | 28.000 | 28.600 | 27.000 | 28.000 | 28.000 | 35,125 |
| 2022-12-07 | 28.000 | 28.000 | 27.000 | 28.000 | 28.000 | 5,000 |
| 2022-12-05 | 28.500 | 28.500 | 27.000 | 28.500 | 28.500 | 10,000 |
| 2022-12-02 | 28.500 | 29.100 | 27.000 | 28.500 | 28.500 | 7,538 |
| 2022-11-29 | 29.500 | 29.700 | 29.500 | 29.500 | 29.500 | 1,686 |
| 2022-11-28 | 29.500 | 29.750 | 28.150 | 29.500 | 29.500 | 10,652 |
| 2022-11-25 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 3,000 |
| 2022-11-24 | 29.725 | 29.725 | 28.000 | 29.500 | 29.500 | 34,367 |
| 2022-11-22 | 30.000 | 30.800 | 29.700 | 30.000 | 30.000 | 40,118 |
| 2022-11-21 | 29.500 | 31.600 | 29.500 | 30.000 | 30.000 | 121,721 |
| 2022-11-18 | 29.500 | 30.045 | 29.500 | 29.500 | 29.500 | 29,949 |
| 2022-11-17 | 28.000 | 28.000 | 27.400 | 28.000 | 28.000 | 664 |
| 2022-11-16 | 28.000 | 28.740 | 28.000 | 28.000 | 28.000 | 5,000 |
| 2022-11-15 | 27.000 | 28.000 | 27.000 | 28.000 | 28.000 | 18,600 |
| 2022-11-14 | 26.000 | 26.370 | 25.100 | 26.000 | 26.000 | 8,826 |
| 2022-11-10 | 26.000 | 26.400 | 25.500 | 26.000 | 26.000 | 5,757 |
| 2022-11-07 | 26.000 | 26.400 | 25.100 | 26.000 | 26.000 | 4,383 |
| 2022-11-04 | 26.500 | 26.980 | 25.555 | 26.000 | 26.000 | 10,185 |
| 2022-11-03 | 26.500 | 26.500 | 25.500 | 26.500 | 26.500 | 7,800 |
| 2022-11-01 | 26.500 | 27.000 | 26.500 | 26.500 | 26.500 | 9,000 |
| 2022-10-31 | 26.500 | 27.400 | 26.500 | 26.500 | 26.500 | 9,991 |
| 2022-10-28 | 22.624 | 25.000 | 22.624 | 25.000 | 25.000 | 60,424 |
| 2022-10-26 | 21.600 | 23.190 | 21.600 | 22.500 | 22.500 | 27,830 |
| 2022-10-21 | 19.240 | 20.500 | 19.240 | 20.500 | 20.500 | 15,395 |
| 2022-10-20 | 18.640 | 19.000 | 18.640 | 19.000 | 19.000 | 25,000 |
| 2022-10-18 | 19.000 | 19.000 | 18.250 | 18.500 | 18.500 | 30,326 |
| 2022-10-17 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 10,000 |
| 2022-10-13 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 5,000 |
| 2022-10-06 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 34,429 |
| 2022-10-05 | 20.500 | 20.500 | 19.550 | 20.500 | 20.500 | 1,217 |
| 2022-09-29 | 20.000 | 20.000 | 18.538 | 20.000 | 20.000 | 26,354 |
| 2022-09-27 | 21.020 | 21.020 | 20.000 | 21.000 | 21.000 | 36,011 |
| 2022-09-26 | 23.040 | 23.040 | 20.000 | 21.500 | 21.500 | 59,010 |
| 2022-09-23 | 23.590 | 24.000 | 23.590 | 24.000 | 24.000 | 46,355 |
| 2022-09-22 | 25.060 | 25.060 | 23.000 | 23.500 | 23.500 | 85,208 |
| 2022-09-16 | 26.500 | 26.500 | 25.060 | 26.500 | 26.500 | 564 |
| 2022-09-13 | 26.500 | 26.500 | 25.060 | 26.500 | 26.500 | 1,782 |
| 2022-09-08 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 2,131 |
| 2022-08-19 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 8,270 |
| 2022-08-17 | 26.500 | 26.500 | 25.000 | 26.500 | 26.500 | 1,327 |
| 2022-08-12 | 26.000 | 26.500 | 26.000 | 26.500 | 26.500 | 3,823 |
| 2022-08-11 | 25.500 | 25.500 | 24.330 | 25.500 | 25.500 | 4,500 |
| 2022-08-08 | 25.500 | 25.500 | 24.330 | 25.500 | 25.500 | 10,228 |
| 2022-08-05 | 25.500 | 25.500 | 24.800 | 25.500 | 25.500 | 1,352 |
| 2022-07-29 | 25.500 | 25.500 | 24.300 | 25.500 | 25.500 | 27,421 |
| 2022-07-27 | 25.500 | 25.500 | 24.100 | 25.500 | 25.500 | 20,000 |
| 2022-07-26 | 26.000 | 26.000 | 25.000 | 26.000 | 26.000 | 25,000 |
| 2022-07-22 | 26.500 | 26.500 | 26.055 | 26.500 | 26.500 | 1,984 |
| 2022-07-21 | 26.500 | 26.500 | 26.000 | 26.500 | 26.500 | 1,899 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.