Andrews Sykes Group plc (AIM:ASY)
London · Delayed Price · Currency is GBP · Price in GBX 598.88
+1.38 (0.23%)
Aug 17, 2026, 3:53 PM GMT
Andrews Sykes Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 615.00 | 615.00 | 582.22 | 598.88 | - | 0.23% | 3,735 |
| Aug 14, 2026 | 609.80 | 615.00 | 580.00 | 597.50 | 597.50 | - | 1,523 |
| Aug 13, 2026 | 609.80 | 609.80 | 582.22 | 597.50 | 597.50 | - | 2,599 |
| Aug 12, 2026 | 609.80 | 615.00 | 580.00 | 597.50 | 597.50 | - | 2,374 |
| Aug 11, 2026 | 597.50 | 615.00 | 580.00 | 597.50 | 597.50 | - | 2,046 |
| Aug 10, 2026 | 575.00 | 615.00 | 575.25 | 597.50 | 597.50 | 3.91% | 10,568 |
| Aug 7, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 3,694 |
| Aug 6, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 2,319 |
| Aug 5, 2026 | 565.00 | 580.00 | 550.00 | 575.00 | 575.00 | 1.77% | 4,325 |
| Aug 4, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 456 |
| Aug 3, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 801 |
| Jul 31, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 3,753 |
| Jul 30, 2026 | 580.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 1,275 |
| Jul 29, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 967 |
| Jul 28, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 2,083 |
| Jul 27, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | -3.42% | 1,284 |
| Jul 24, 2026 | 565.00 | 585.00 | 550.00 | 585.00 | 585.00 | 3.54% | 1,286 |
| Jul 23, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 2,816 |
| Jul 22, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 516 |
| Jul 21, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 986 |
| Jul 20, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 206 |
| Jul 17, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 877 |
| Jul 16, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 3,215 |
| Jul 15, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | -1.74% | 373 |
| Jul 14, 2026 | 565.00 | 580.00 | 560.50 | 575.00 | 575.00 | 1.77% | 1,875 |
| Jul 13, 2026 | 560.00 | 580.00 | 550.00 | 565.00 | 565.00 | 0.89% | 4,157 |
| Jul 10, 2026 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | - | 438 |
| Jul 9, 2026 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | - | 2,342 |
| Jul 8, 2026 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | - | 4,569 |
| Jul 7, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 1,858 |
| Jul 6, 2026 | 560.00 | 570.00 | 550.40 | 560.00 | 560.00 | - | 1,276 |
| Jul 3, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 4,764 |
| Jul 2, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 2,553 |
| Jul 1, 2026 | 560.00 | 570.00 | 550.40 | 560.00 | 560.00 | - | 1,120 |
| Jun 30, 2026 | 561.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.36% | 4,074 |
| Jun 29, 2026 | 552.50 | 565.00 | 540.00 | 552.50 | 552.50 | - | 5,457 |
| Jun 26, 2026 | 542.50 | 565.00 | 530.25 | 552.50 | 552.50 | 1.84% | 10,027 |
| Jun 25, 2026 | 542.50 | 560.00 | 525.00 | 542.50 | 542.50 | - | 4,908 |
| Jun 24, 2026 | 545.00 | 560.00 | 520.00 | 542.50 | 542.50 | 1.88% | 5,795 |
| Jun 23, 2026 | 540.00 | 545.00 | 545.00 | 532.50 | 532.50 | 0.47% | 6,982 |
| Jun 22, 2026 | 520.00 | 540.00 | 500.80 | 530.00 | 530.00 | 1.92% | 4,928 |
| Jun 19, 2026 | 520.00 | 540.00 | 500.00 | 520.00 | 520.00 | - | 440 |
| Jun 18, 2026 | 520.00 | 540.00 | 500.00 | 520.00 | 520.00 | - | 39 |
| Jun 17, 2026 | 500.80 | 500.80 | 500.80 | 520.00 | 520.00 | 0.48% | 10 |
| Jun 16, 2026 | 520.00 | 535.00 | 500.00 | 517.50 | 517.50 | - | 3,952 |
| Jun 15, 2026 | 535.00 | 535.00 | 500.00 | 517.50 | 517.50 | - | 1,363 |
| Jun 12, 2026 | 517.50 | 520.00 | 520.00 | 517.50 | 517.50 | - | 1,056 |
| Jun 11, 2026 | 535.00 | 535.00 | 524.40 | 517.50 | 517.50 | - | 25 |
| Jun 10, 2026 | 517.50 | 535.00 | 500.00 | 517.50 | 517.50 | - | 279 |
| Jun 9, 2026 | 520.00 | 540.00 | 501.75 | 517.50 | 517.50 | - | 418 |