SysGroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 23.500 | 24.800 | 23.500 | 24.000 | 24.000 | 60,016 |
| 2025-02-07 | 23.500 | 24.900 | 22.250 | 23.500 | 23.500 | 260,821 |
| 2025-02-06 | 20.000 | 24.000 | 20.000 | 23.500 | 23.500 | 416,878 |
| 2025-02-05 | 19.500 | 21.000 | 19.500 | 19.500 | 19.500 | 136,955 |
| 2025-02-04 | 18.960 | 19.450 | 18.960 | 19.000 | 19.000 | 88,605 |
| 2025-01-31 | 18.000 | 19.000 | 18.000 | 18.000 | 18.000 | 50,000 |
| 2025-01-30 | 18.000 | 18.960 | 18.000 | 18.000 | 18.000 | 49,479 |
| 2025-01-29 | 18.000 | 18.780 | 17.665 | 18.000 | 18.000 | 48,580 |
| 2025-01-28 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 6,091 |
| 2025-01-24 | 17.250 | 17.475 | 17.250 | 17.250 | 17.250 | 821,000 |
| 2025-01-23 | 17.000 | 17.000 | 16.600 | 17.000 | 17.000 | 75,838 |
| 2025-01-22 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 397,771 |
| 2025-01-21 | 16.700 | 17.500 | 16.700 | 17.000 | 17.000 | 223,621 |
| 2025-01-20 | 15.250 | 16.800 | 15.155 | 16.500 | 16.500 | 406,847 |
| 2025-01-16 | 15.250 | 15.440 | 15.125 | 15.250 | 15.250 | 111,000 |
| 2025-01-14 | 15.250 | 15.500 | 15.250 | 15.250 | 15.250 | 23,681 |
| 2025-01-13 | 15.250 | 15.390 | 15.005 | 15.250 | 15.250 | 22,249 |
| 2025-01-10 | 15.250 | 15.400 | 15.250 | 15.250 | 15.250 | 7,792 |
| 2025-01-09 | 15.280 | 15.280 | 15.180 | 15.250 | 15.250 | 65,000 |
| 2025-01-08 | 15.500 | 15.813 | 15.500 | 15.500 | 15.500 | 117,406 |
| 2025-01-07 | 16.000 | 16.313 | 15.000 | 15.500 | 15.500 | 238,485 |
| 2025-01-06 | 16.000 | 16.900 | 15.500 | 16.000 | 16.000 | 178,228 |
| 2025-01-03 | 16.000 | 16.340 | 15.350 | 16.000 | 16.000 | 48,961 |
| 2025-01-02 | 17.040 | 17.040 | 15.120 | 16.000 | 16.000 | 254,859 |
| 2024-12-31 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 28,571 |
| 2024-12-30 | 17.642 | 17.642 | 17.000 | 17.500 | 17.500 | 77,977 |
| 2024-12-23 | 19.000 | 19.000 | 18.155 | 19.000 | 19.000 | 29,814 |
| 2024-12-20 | 19.500 | 19.500 | 18.000 | 18.000 | 18.000 | 322,710 |
| 2024-12-19 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 29,000 |
| 2024-12-18 | 19.500 | 19.600 | 19.010 | 19.500 | 19.500 | 90,256 |
| 2024-12-17 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 34,500 |
| 2024-12-16 | 19.166 | 19.166 | 19.000 | 19.000 | 19.000 | 35,248 |
| 2024-12-13 | 20.500 | 20.680 | 19.000 | 19.000 | 19.000 | 161,566 |
| 2024-12-12 | 20.500 | 20.750 | 20.000 | 20.500 | 20.500 | 46,767 |
| 2024-12-11 | 21.010 | 21.010 | 20.155 | 20.500 | 20.500 | 51,841 |
| 2024-12-10 | 21.500 | 21.580 | 21.000 | 21.500 | 21.500 | 78,500 |
| 2024-12-09 | 21.500 | 21.620 | 21.125 | 21.500 | 21.500 | 44,000 |
| 2024-12-05 | 21.500 | 21.750 | 21.100 | 21.500 | 21.500 | 47,523 |
| 2024-12-04 | 21.500 | 21.695 | 21.100 | 21.500 | 21.500 | 52,351 |
| 2024-12-03 | 23.000 | 23.000 | 18.780 | 21.500 | 21.500 | 718,982 |
| 2024-11-29 | 28.500 | 28.900 | 28.500 | 28.500 | 28.500 | 5,000 |
| 2024-11-28 | 28.500 | 29.000 | 28.010 | 29.000 | 29.000 | 18,647 |
| 2024-11-27 | 28.500 | 28.900 | 28.500 | 28.500 | 28.500 | 5,000 |
| 2024-11-26 | 28.600 | 28.938 | 28.600 | 28.600 | 28.600 | 19,000 |
| 2024-11-25 | 28.500 | 28.938 | 28.135 | 28.500 | 28.500 | 10,500 |
| 2024-11-20 | 28.500 | 28.800 | 28.500 | 28.500 | 28.500 | 293,555 |
| 2024-11-19 | 28.800 | 28.800 | 28.500 | 28.500 | 28.500 | 500 |
| 2024-11-18 | 28.500 | 28.500 | 28.125 | 28.500 | 28.500 | 26,602 |
| 2024-11-11 | 29.000 | 29.675 | 29.000 | 29.000 | 29.000 | 3,666 |
| 2024-11-07 | 29.500 | 29.700 | 29.000 | 29.000 | 29.000 | 22,213 |
| 2024-11-06 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 133,300 |
| 2024-11-05 | 29.500 | 30.000 | 29.500 | 29.500 | 29.500 | 1,000 |
| 2024-11-04 | 30.000 | 30.000 | 29.000 | 29.500 | 29.500 | 12,495 |
| 2024-10-31 | 30.000 | 30.000 | 29.000 | 30.000 | 30.000 | 10,000 |
| 2024-10-30 | 30.500 | 30.599 | 30.000 | 30.500 | 30.500 | 11,900 |
| 2024-10-29 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 15,000 |
| 2024-10-28 | 30.500 | 30.700 | 30.500 | 30.500 | 30.500 | 26 |
| 2024-10-25 | 30.500 | 31.000 | 30.010 | 30.400 | 30.400 | 34,584 |
| 2024-10-23 | 30.980 | 30.980 | 30.200 | 30.500 | 30.500 | 43,500 |
| 2024-10-22 | 31.000 | 31.020 | 30.250 | 31.000 | 31.000 | 39,677 |
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.