SysGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 17.000 | 18.000 | 16.720 | 17.000 | 17.000 | 49,800 |
| 2025-10-09 | 16.500 | 17.800 | 16.350 | 17.000 | 17.000 | 63,901 |
| 2025-10-08 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 84,934 |
| 2025-10-06 | 16.500 | 16.900 | 16.400 | 16.500 | 16.500 | 25,940 |
| 2025-10-02 | 16.500 | 16.900 | 16.500 | 16.500 | 16.500 | 20,000 |
| 2025-10-01 | 16.500 | 16.990 | 16.300 | 16.500 | 16.500 | 31,522 |
| 2025-09-29 | 16.220 | 16.990 | 16.220 | 16.500 | 16.500 | 91,500 |
| 2025-09-25 | 16.500 | 16.890 | 16.100 | 16.500 | 16.500 | 3,173,858 |
| 2025-09-23 | 16.500 | 16.500 | 16.250 | 16.500 | 16.500 | 25,000 |
| 2025-09-22 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 19,523 |
| 2025-09-19 | 16.000 | 17.500 | 16.000 | 16.000 | 16.000 | 103,250 |
| 2025-09-15 | 15.750 | 15.820 | 15.500 | 15.750 | 15.750 | 119,873 |
| 2025-09-12 | 15.500 | 15.995 | 15.500 | 15.750 | 15.750 | 33,671 |
| 2025-09-11 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 9,638 |
| 2025-09-10 | 15.750 | 15.750 | 15.525 | 15.750 | 15.750 | 16,104 |
| 2025-09-08 | 16.250 | 16.250 | 15.500 | 16.250 | 16.250 | 49,473 |
| 2025-09-05 | 16.250 | 16.250 | 16.000 | 16.250 | 16.250 | 25,000 |
| 2025-09-04 | 16.250 | 16.250 | 15.500 | 16.250 | 16.250 | 18,488 |
| 2025-09-03 | 16.500 | 16.500 | 15.600 | 16.500 | 16.500 | 57,294 |
| 2025-09-02 | 16.750 | 17.000 | 16.000 | 16.750 | 16.750 | 35,921 |
| 2025-08-29 | 16.750 | 16.750 | 16.334 | 16.750 | 16.750 | 53,750 |
| 2025-08-28 | 16.750 | 17.020 | 16.750 | 16.750 | 16.750 | 21,500 |
| 2025-08-27 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 17,000 |
| 2025-08-26 | 17.500 | 17.680 | 16.000 | 16.500 | 16.500 | 242,500 |
| 2025-08-22 | 17.500 | 17.800 | 17.000 | 17.500 | 17.500 | 104,754 |
| 2025-08-21 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 29,571 |
| 2025-08-20 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 35,000 |
| 2025-08-19 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 30,655 |
| 2025-08-18 | 18.500 | 18.500 | 18.300 | 18.500 | 18.500 | 38,047 |
| 2025-08-14 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 290,000 |
| 2025-08-12 | 18.500 | 18.500 | 18.270 | 18.500 | 18.500 | 5 |
| 2025-08-11 | 18.500 | 18.500 | 18.300 | 18.500 | 18.500 | 5,000 |
| 2025-08-06 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 101,813 |
| 2025-08-05 | 18.500 | 18.500 | 18.330 | 18.500 | 18.500 | 100 |
| 2025-08-04 | 18.500 | 18.500 | 18.400 | 18.500 | 18.500 | 10 |
| 2025-08-01 | 18.500 | 18.500 | 18.050 | 18.500 | 18.500 | 44,521 |
| 2025-07-31 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 35,000 |
| 2025-07-30 | 19.000 | 19.000 | 18.000 | 19.000 | 19.000 | 51,806 |
| 2025-07-29 | 18.500 | 19.475 | 18.000 | 19.000 | 19.000 | 213,793 |
| 2025-07-28 | 18.500 | 18.500 | 17.225 | 18.500 | 18.500 | 1,632,700 |
| 2025-07-25 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 200,000 |
| 2025-07-24 | 18.500 | 18.500 | 17.000 | 18.500 | 18.500 | 79,450 |
| 2025-07-22 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 30,000 |
| 2025-07-18 | 20.500 | 20.500 | 20.250 | 20.500 | 20.500 | 1,250 |
| 2025-07-17 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 14,407 |
| 2025-07-14 | 20.500 | 20.500 | 20.290 | 20.500 | 20.500 | 32,295 |
| 2025-07-09 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 25,000 |
| 2025-07-03 | 20.500 | 20.500 | 20.150 | 20.500 | 20.500 | 10,374 |
| 2025-07-02 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 39,971 |
| 2025-06-27 | 21.000 | 21.170 | 20.157 | 20.500 | 20.500 | 36,040 |
| 2025-06-26 | 21.000 | 21.230 | 20.520 | 21.000 | 21.000 | 47,529 |
| 2025-06-25 | 21.000 | 21.300 | 21.000 | 21.000 | 21.000 | 17,000 |
| 2025-06-19 | 21.000 | 21.750 | 20.300 | 21.000 | 21.000 | 46,118 |
| 2025-06-17 | 21.500 | 21.780 | 20.000 | 21.000 | 21.000 | 72,200 |
| 2025-06-16 | 21.500 | 21.500 | 21.100 | 21.500 | 21.500 | 12,735 |
| 2025-06-13 | 22.000 | 22.000 | 21.100 | 22.000 | 22.000 | 5,534 |
| 2025-06-12 | 22.000 | 22.000 | 21.330 | 22.000 | 22.000 | 33,000 |
| 2025-06-04 | 22.000 | 22.200 | 22.000 | 22.000 | 22.000 | 16,982 |
| 2025-06-03 | 22.000 | 22.360 | 21.250 | 22.000 | 22.000 | 6,807 |
| 2025-06-02 | 22.000 | 22.735 | 22.000 | 22.000 | 22.000 | 39,951 |
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.