Andrews Sykes Group plc (AIM:ASY)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
+20.00 (4.00%)
Jan 23, 2026, 12:49 PM GMT
Andrews Sykes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 180 |
| Jan 22, 2026 | 500.00 | 518.50 | 518.00 | 500.00 | 500.00 | - | 2,006 |
| Jan 21, 2026 | 500.00 | 520.00 | 480.80 | 500.00 | 500.00 | - | 246 |
| Jan 20, 2026 | 520.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 70 |
| Jan 19, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 978 |
| Jan 16, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 109 |
| Jan 15, 2026 | 500.00 | 501.52 | 501.52 | 500.00 | 500.00 | - | 1,500 |
| Jan 14, 2026 | 500.00 | 517.70 | 501.00 | 500.00 | 500.00 | - | 504 |
| Jan 13, 2026 | 500.00 | 518.00 | 501.00 | 500.00 | 500.00 | - | 3,600 |
| Jan 12, 2026 | 500.00 | 520.00 | 480.80 | 500.00 | 500.00 | - | 1,894 |
| Jan 9, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 1,769 |
| Jan 8, 2026 | 500.00 | 520.00 | 501.00 | 500.00 | 500.00 | - | 1,189 |
| Jan 7, 2026 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 2 |
| Jan 6, 2026 | 516.50 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,303 |
| Jan 5, 2026 | 500.00 | 499.00 | 499.00 | 500.00 | 500.00 | - | 37 |
| Jan 2, 2026 | 500.00 | 520.00 | 497.00 | 500.00 | 500.00 | - | 420 |
| Dec 31, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 30, 2025 | 500.00 | 520.00 | 494.40 | 500.00 | 500.00 | - | 280 |
| Dec 29, 2025 | 500.00 | 520.00 | 493.60 | 500.00 | 500.00 | - | 565 |
| Dec 24, 2025 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 10 |
| Dec 23, 2025 | 497.50 | 515.00 | 480.00 | 500.00 | 500.00 | - | 2,953 |
| Dec 22, 2025 | 497.50 | 515.00 | 496.00 | 500.00 | 500.00 | - | 2,847 |
| Dec 19, 2025 | 497.50 | 515.00 | 500.00 | 500.00 | 500.00 | 0.50% | 2,002 |
| Dec 18, 2025 | 497.50 | 515.00 | 515.00 | 497.50 | 497.50 | - | 52 |
| Dec 17, 2025 | 495.00 | 515.00 | 480.00 | 497.50 | 497.50 | -0.50% | 3,219 |
| Dec 16, 2025 | 500.00 | 510.00 | 480.00 | 500.00 | 500.00 | - | 1,350 |
| Dec 15, 2025 | 500.00 | 520.00 | 489.70 | 500.00 | 500.00 | - | 892 |
| Dec 12, 2025 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,118 |
| Dec 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 10, 2025 | 500.00 | 518.00 | 503.85 | 500.00 | 500.00 | - | 1,622 |
| Dec 9, 2025 | 500.00 | 503.60 | 503.60 | 500.00 | 500.00 | - | 56 |
| Dec 8, 2025 | 500.00 | 520.00 | 503.30 | 500.00 | 500.00 | - | 1,871 |
| Dec 5, 2025 | 500.00 | 518.00 | 515.00 | 500.00 | 500.00 | - | 505 |
| Dec 4, 2025 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 2 |
| Dec 3, 2025 | 493.60 | 520.00 | 480.00 | 500.00 | 500.00 | - | 506 |
| Dec 2, 2025 | 500.00 | 515.00 | 493.60 | 500.00 | 500.00 | - | 426 |
| Dec 1, 2025 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,003 |
| Nov 28, 2025 | 500.00 | 517.00 | 500.25 | 500.00 | 500.00 | - | 60 |
| Nov 27, 2025 | 500.25 | 520.00 | 500.25 | 500.00 | 500.00 | - | 50 |
| Nov 26, 2025 | 495.00 | 520.00 | 480.00 | 500.00 | 500.00 | 1.01% | 4,002 |
| Nov 25, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Nov 24, 2025 | 496.00 | 510.00 | 496.00 | 495.00 | 495.00 | -1.59% | 970 |
| Nov 21, 2025 | 503.00 | 510.00 | 496.28 | 503.00 | 503.00 | - | 4 |
| Nov 20, 2025 | 503.00 | 510.00 | 496.00 | 503.00 | 503.00 | - | 789 |
| Nov 19, 2025 | 508.00 | 515.00 | 497.00 | 503.00 | 503.00 | -0.98% | 4,251 |
| Nov 18, 2025 | 508.00 | 500.00 | 496.00 | 508.00 | 508.00 | - | 7,588 |
| Nov 17, 2025 | 508.00 | 520.00 | 520.00 | 508.00 | 508.00 | - | 12 |
| Nov 14, 2025 | 508.00 | 520.00 | 496.48 | 508.00 | 508.00 | - | 2,338 |
| Nov 13, 2025 | 508.00 | 520.00 | 496.00 | 508.00 | 508.00 | - | 1,325 |
| Nov 12, 2025 | 508.00 | 518.80 | 517.80 | 508.00 | 508.00 | - | 604 |