Andrews Sykes Group plc (AIM:ASY)
London · Delayed Price · Currency is GBP · Price in GBX 517.50
-5.00 (-0.96%)
Oct 10, 2025, 4:46 PM GMT+1
Andrews Sykes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 522.50 | 530.00 | 505.00 | 517.50 | 517.50 | -0.96% | 153,760 |
| Oct 9, 2025 | 531.25 | 550.00 | 505.00 | 522.50 | 522.50 | - | 3,889 |
| Oct 8, 2025 | 522.50 | 540.00 | 505.00 | 522.50 | 522.50 | - | 3,641 |
| Oct 7, 2025 | 522.50 | 540.00 | 508.00 | 522.50 | 522.50 | - | 916 |
| Oct 6, 2025 | 527.50 | 550.00 | 505.00 | 522.50 | 522.50 | -6.70% | 4,228 |
| Oct 3, 2025 | 527.50 | 560.00 | 507.70 | 560.00 | 560.00 | 6.16% | 2,732 |
| Oct 2, 2025 | 532.50 | 550.00 | 516.75 | 527.50 | 527.50 | -0.94% | 3,452 |
| Oct 1, 2025 | 537.50 | 550.00 | 525.00 | 532.50 | 520.60 | -0.93% | 781 |
| Sep 30, 2025 | 537.50 | 539.20 | 523.00 | 537.50 | 525.49 | - | 5,678 |
| Sep 29, 2025 | 537.50 | 550.00 | 525.50 | 537.50 | 525.49 | - | 2,383 |
| Sep 26, 2025 | 537.50 | 550.00 | 525.00 | 537.50 | 525.49 | - | 2,134 |
| Sep 25, 2025 | 537.50 | 550.00 | 536.60 | 537.50 | 525.49 | - | 1,028 |
| Sep 24, 2025 | 555.00 | 555.00 | 530.00 | 537.50 | 525.49 | -3.15% | 7,528 |
| Sep 23, 2025 | 555.00 | 569.00 | 555.00 | 555.00 | 542.60 | - | 4,200 |
| Sep 22, 2025 | 552.50 | 570.00 | 535.70 | 555.00 | 542.60 | 0.45% | 3,638 |
| Sep 19, 2025 | 552.50 | 570.00 | 552.50 | 552.50 | 540.15 | - | 73 |
| Sep 18, 2025 | 552.50 | 570.00 | 552.50 | 552.50 | 540.15 | - | 1,613 |
| Sep 17, 2025 | 552.50 | 570.00 | 540.22 | 552.50 | 540.15 | - | 901 |
| Sep 16, 2025 | 552.50 | 567.00 | 538.11 | 552.50 | 540.15 | - | 6,521 |
| Sep 15, 2025 | 552.50 | 567.40 | 535.00 | 552.50 | 540.15 | - | 1,268 |
| Sep 12, 2025 | 552.50 | 570.00 | 552.50 | 552.50 | 540.15 | - | 124 |
| Sep 11, 2025 | 530.00 | 552.50 | 530.00 | 552.50 | 540.15 | - | 1,629 |
| Sep 10, 2025 | 552.50 | 569.00 | 552.50 | 552.50 | 540.15 | - | 8 |
| Sep 9, 2025 | 552.50 | 570.00 | 536.26 | 552.50 | 540.15 | - | 4,578 |
| Sep 8, 2025 | 552.50 | 570.00 | 535.00 | 552.50 | 540.15 | - | 2,217 |
| Sep 5, 2025 | 552.50 | 570.00 | 552.50 | 552.50 | 540.15 | -3.07% | 3,406 |
| Sep 4, 2025 | 547.50 | 570.00 | 547.50 | 570.00 | 557.26 | 4.11% | 5,749 |
| Sep 3, 2025 | 547.50 | 560.00 | 535.00 | 547.50 | 535.26 | - | 48 |
| Sep 2, 2025 | 547.50 | 560.00 | 536.26 | 547.50 | 535.26 | - | 2,246 |
| Sep 1, 2025 | 536.26 | 560.00 | 535.00 | 547.50 | 535.26 | - | 3,278 |
| Aug 29, 2025 | 560.00 | 560.00 | 536.26 | 547.50 | 535.26 | - | 2,501 |
| Aug 28, 2025 | 547.00 | 560.00 | 535.00 | 547.50 | 535.26 | - | 3,587 |
| Aug 27, 2025 | 547.00 | 560.00 | 536.26 | 547.50 | 535.26 | - | 2,977 |
| Aug 26, 2025 | 559.00 | 560.00 | 536.26 | 547.50 | 535.26 | - | 5,096 |
| Aug 22, 2025 | 554.00 | 560.00 | 536.26 | 547.50 | 535.26 | - | 1,560 |
| Aug 21, 2025 | 554.00 | 560.00 | 536.26 | 547.50 | 535.26 | - | 914 |
| Aug 20, 2025 | 544.65 | 575.00 | 530.00 | 547.50 | 535.26 | 3.79% | 11,095 |
| Aug 19, 2025 | 527.15 | 544.65 | 527.15 | 527.50 | 515.71 | 3.43% | 902 |
| Aug 18, 2025 | 529.70 | 545.00 | 510.00 | 510.00 | 498.60 | -0.97% | 1,478 |
| Aug 15, 2025 | 529.70 | 530.00 | 505.00 | 515.00 | 503.49 | - | 3,082 |
| Aug 14, 2025 | 522.00 | 529.70 | 515.00 | 515.00 | 503.49 | - | 877 |
| Aug 13, 2025 | 528.00 | 530.00 | 502.00 | 515.00 | 503.49 | - | 3,958 |
| Aug 12, 2025 | 520.00 | 530.00 | 500.00 | 515.00 | 503.49 | 0.98% | 568 |
| Aug 11, 2025 | 519.80 | 520.00 | 500.00 | 510.00 | 498.60 | - | 39 |
| Aug 8, 2025 | 519.80 | 519.80 | 510.00 | 510.00 | 498.60 | - | 4 |
| Aug 7, 2025 | 502.52 | 520.00 | 500.00 | 510.00 | 498.60 | - | 1,555 |
| Aug 6, 2025 | 519.60 | 519.80 | 506.52 | 510.00 | 498.60 | - | 2,634 |
| Aug 5, 2025 | 519.80 | 520.00 | 507.00 | 510.00 | 498.60 | - | 2,068 |
| Aug 4, 2025 | 500.40 | 520.00 | 500.00 | 510.00 | 498.60 | - | 1,487 |
| Aug 1, 2025 | 500.40 | 519.60 | 500.40 | 510.00 | 498.60 | - | 240 |