Andrews Sykes Group plc (AIM:ASY)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
-35.00 (-5.98%)
Jul 27, 2026, 1:20 PM GMT
Andrews Sykes Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 517.50 | 535.00 | 500.00 | 517.50 | 517.50 | - | 236 |
| Jun 5, 2026 | 524.40 | 524.40 | 517.00 | 517.50 | 517.50 | - | 1,843 |
| Jun 4, 2026 | 524.40 | 524.40 | 501.75 | 517.50 | 517.50 | - | 319 |
| Jun 3, 2026 | 517.50 | 524.40 | 524.40 | 517.50 | 517.50 | - | 35 |
| Jun 2, 2026 | 517.50 | 535.00 | 500.00 | 517.50 | 517.50 | - | 436 |
| Jun 1, 2026 | 517.50 | 524.40 | 524.40 | 517.50 | 517.50 | - | 982 |
| May 29, 2026 | 517.50 | 535.00 | 500.00 | 517.50 | 517.50 | - | 122 |
| May 28, 2026 | 517.50 | 535.00 | 505.22 | 517.50 | 517.50 | - | 4,736 |
| May 27, 2026 | 535.00 | 535.00 | 516.52 | 517.50 | 517.50 | - | 235 |
| May 26, 2026 | 515.00 | 535.00 | 500.00 | 517.50 | 517.50 | 0.49% | 716 |
| May 22, 2026 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | - | 4,320 |
| May 21, 2026 | 515.00 | 530.00 | 500.00 | 515.00 | 515.00 | 2.28% | 5,887 |
| May 20, 2026 | 517.50 | 535.00 | 500.00 | 517.50 | 503.50 | - | 577 |
| May 19, 2026 | 517.50 | 533.25 | 517.50 | 517.50 | 503.50 | - | 4,148 |
| May 18, 2026 | 510.00 | 526.25 | 510.15 | 517.50 | 503.50 | 1.47% | 4,520 |