Andrews Sykes Group plc (AIM:ASY)
London · Delayed Price · Currency is GBP · Price in GBX 534.50
-10.50 (-1.93%)
Oct 2, 2026, 3:54 PM GMT
Andrews Sykes Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 560.00 | 560.00 | 522.00 | 534.50 | - | -1.93% | 4,395 |
| Oct 1, 2026 | 530.60 | 560.00 | 530.00 | 545.00 | 545.00 | 0.35% | 346 |
| Sep 30, 2026 | 570.00 | 570.00 | 530.00 | 555.00 | 543.10 | 0.91% | 1,739 |
| Sep 29, 2026 | 550.00 | 570.00 | 570.00 | 550.00 | 538.21 | - | 307 |
| Sep 28, 2026 | 550.00 | 570.00 | 530.00 | 550.00 | 538.21 | - | 779 |
| Sep 25, 2026 | 550.00 | 570.00 | 530.00 | 550.00 | 538.21 | - | 5,726 |
| Sep 24, 2026 | 550.00 | 570.00 | 554.00 | 550.00 | 538.21 | 1.85% | 1,737 |
| Sep 23, 2026 | 560.00 | 570.00 | 530.00 | 540.00 | 528.42 | - | 18,690 |
| Sep 22, 2026 | 540.00 | 548.70 | 540.00 | 540.00 | 528.42 | - | 63 |
| Sep 21, 2026 | 540.00 | 550.00 | 540.00 | 540.00 | 528.42 | -0.92% | 98 |
| Sep 18, 2026 | 545.00 | 550.00 | 540.50 | 545.00 | 533.31 | - | 1,006 |
| Sep 17, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 533.31 | - | 1,224 |
| Sep 16, 2026 | 550.00 | 550.00 | 540.00 | 545.00 | 533.31 | -0.91% | 4,910 |
| Sep 15, 2026 | 550.00 | 547.00 | 540.00 | 550.00 | 538.21 | - | 60 |
| Sep 14, 2026 | 550.00 | 560.00 | 547.20 | 550.00 | 538.21 | - | 1,420 |
| Sep 11, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 538.21 | - | 350 |
| Sep 10, 2026 | 565.00 | 570.00 | 550.00 | 550.00 | 538.21 | -2.65% | 551 |
| Sep 9, 2026 | 565.00 | 570.00 | 486.00 | 565.00 | 552.89 | 10.78% | 307 |
| Sep 8, 2026 | 565.00 | 570.00 | 510.00 | 510.00 | 499.06 | -9.73% | 2,131 |
| Sep 7, 2026 | 567.50 | 575.00 | 560.00 | 565.00 | 552.89 | -0.44% | 2,914 |
| Sep 4, 2026 | 567.50 | 575.00 | 560.00 | 567.50 | 555.33 | - | 594 |
| Sep 3, 2026 | 575.00 | 580.00 | 560.00 | 567.50 | 555.33 | -1.30% | 4,816 |
| Sep 2, 2026 | 575.00 | 580.00 | 570.20 | 575.00 | 562.67 | - | 105 |
| Sep 1, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 562.67 | - | 2,693 |
| Aug 28, 2026 | 597.50 | 615.00 | 573.60 | 575.00 | 562.67 | -3.77% | 8,115 |
| Aug 27, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | - | 1,539 |
| Aug 26, 2026 | 597.50 | 593.80 | 580.00 | 597.50 | 584.69 | - | 807 |
| Aug 25, 2026 | 597.50 | 615.00 | 581.75 | 597.50 | 584.69 | - | 971 |
| Aug 24, 2026 | 597.50 | 594.40 | 583.00 | 597.50 | 584.69 | - | 3,297 |
| Aug 21, 2026 | 597.50 | 595.40 | 580.70 | 597.50 | 584.69 | - | 936 |
| Aug 20, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | - | 415 |
| Aug 19, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | - | 343 |
| Aug 18, 2026 | 595.00 | 615.00 | 580.00 | 597.50 | 584.69 | - | 38 |
| Aug 17, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | - | 3,511 |
| Aug 14, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | - | 1,522 |
| Aug 13, 2026 | 597.50 | 609.80 | 582.22 | 597.50 | 584.69 | - | 2,599 |
| Aug 12, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | - | 2,375 |
| Aug 11, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 584.69 | - | 2,046 |
| Aug 10, 2026 | 575.00 | 615.00 | 575.25 | 597.50 | 584.69 | 3.91% | 10,568 |
| Aug 7, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 562.67 | - | 3,694 |
| Aug 6, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 562.67 | - | 2,319 |
| Aug 5, 2026 | 565.00 | 580.00 | 550.00 | 575.00 | 562.67 | 1.77% | 4,325 |
| Aug 4, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | - | 456 |
| Aug 3, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | - | 801 |
| Jul 31, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | - | 3,753 |
| Jul 30, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | - | 1,275 |
| Jul 29, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | - | 967 |
| Jul 28, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | - | 2,083 |
| Jul 27, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 552.89 | -3.42% | 1,284 |
| Jul 24, 2026 | 565.00 | 585.00 | 550.00 | 585.00 | 572.46 | 3.54% | 1,286 |