Andrews Sykes Group plc (AIM:ASY)
London · Delayed Price · Currency is GBP · Price in GBX 516.52
-0.98 (-0.19%)
May 28, 2026, 3:04 PM GMT
Andrews Sykes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 965 |
| May 14, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 292 |
| May 13, 2026 | 510.00 | 520.00 | 518.00 | 510.00 | 496.20 | - | 1,965 |
| May 12, 2026 | 510.00 | 518.60 | 508.00 | 510.00 | 496.20 | - | 3,972 |
| May 11, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 109 |
| May 8, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 496.20 | - | - |
| May 7, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 900 |
| May 6, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 157 |
| May 5, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 1,944 |
| May 1, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 2,527 |
| Apr 30, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 51 |
| Apr 29, 2026 | 510.00 | 520.00 | 520.00 | 510.00 | 496.20 | - | 2 |
| Apr 28, 2026 | 510.00 | 519.00 | 500.00 | 510.00 | 496.20 | - | 2,494 |
| Apr 27, 2026 | 510.00 | 508.00 | 508.00 | 510.00 | 496.20 | - | 77 |
| Apr 24, 2026 | 510.00 | 520.00 | 513.00 | 510.00 | 496.20 | - | 4,510 |
| Apr 23, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 496.20 | - | 7 |
| Apr 22, 2026 | 510.00 | 520.00 | 507.00 | 510.00 | 496.20 | - | 1,502 |
| Apr 21, 2026 | 495.00 | 520.00 | 490.00 | 510.00 | 496.20 | 3.03% | 5,973 |
| Apr 20, 2026 | 495.00 | 510.00 | 480.00 | 495.00 | 481.61 | - | 1,208 |
| Apr 17, 2026 | 495.00 | 510.00 | 492.00 | 495.00 | 481.61 | - | 6,861 |
| Apr 16, 2026 | 485.00 | 510.00 | 479.60 | 495.00 | 481.61 | 2.06% | 2,855 |
| Apr 15, 2026 | 485.00 | 500.00 | 498.00 | 485.00 | 471.88 | - | 417 |
| Apr 14, 2026 | 485.00 | 500.00 | 470.00 | 485.00 | 471.88 | - | 1,502 |
| Apr 13, 2026 | 485.00 | 500.00 | 498.00 | 485.00 | 471.88 | - | 1,022 |
| Apr 10, 2026 | 485.00 | 500.00 | 498.50 | 485.00 | 471.88 | - | 692 |
| Apr 9, 2026 | 485.00 | 500.00 | 479.00 | 485.00 | 471.88 | - | 1,735 |
| Apr 8, 2026 | 477.00 | 500.00 | 477.50 | 485.00 | 471.88 | 1.68% | 4,765 |
| Apr 7, 2026 | 477.00 | 490.00 | 467.00 | 477.00 | 464.10 | 2.80% | 2,329 |
| Apr 2, 2026 | 482.00 | 490.00 | 464.00 | 464.00 | 451.45 | -2.73% | 232 |
| Apr 1, 2026 | 477.00 | 490.00 | 464.52 | 477.00 | 464.10 | - | 2,510 |
| Mar 31, 2026 | 477.00 | 490.00 | 464.00 | 477.00 | 464.10 | - | 351 |
| Mar 30, 2026 | 485.00 | 500.00 | 472.00 | 477.00 | 464.10 | -1.65% | 1,818 |
| Mar 27, 2026 | 485.00 | 500.00 | 496.00 | 485.00 | 471.88 | - | 20 |
| Mar 26, 2026 | 485.00 | 510.00 | 470.00 | 485.00 | 471.88 | - | 3,239 |
| Mar 25, 2026 | 492.00 | 500.00 | 470.00 | 485.00 | 471.88 | -1.42% | 3,839 |
| Mar 24, 2026 | 492.00 | 500.00 | 500.00 | 492.00 | 478.69 | - | 7 |
| Mar 23, 2026 | 510.00 | 520.00 | 484.00 | 492.00 | 478.69 | -3.53% | 8,642 |
| Mar 20, 2026 | 510.00 | 520.00 | 513.00 | 510.00 | 496.20 | - | 503 |
| Mar 19, 2026 | 510.00 | 512.00 | 512.00 | 510.00 | 496.20 | - | 843 |
| Mar 18, 2026 | 510.00 | 512.00 | 500.40 | 510.00 | 496.20 | - | 1,195 |
| Mar 17, 2026 | 510.00 | 513.00 | 500.40 | 510.00 | 496.20 | - | 610 |
| Mar 16, 2026 | 510.00 | 520.00 | 500.40 | 510.00 | 496.20 | - | 256 |
| Mar 13, 2026 | 510.00 | 514.30 | 513.00 | 510.00 | 496.20 | - | 33 |