Andrews Sykes Group plc (AIM:ASY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 508.00
-2.00 (-0.39%)
Oct 23, 2026, 4:25 PM BST
Andrews Sykes Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 508.00 | 510.00 | 508.00 | 508.00 | 508.00 | -0.39% | 4,083 |
| Oct 22, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 236 |
| Oct 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Oct 20, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 1,291 |
| Oct 19, 2026 | 520.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1,593 |
| Oct 16, 2026 | 517.80 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2,718 |
| Oct 15, 2026 | 510.00 | 518.00 | 510.00 | 515.00 | 515.00 | -0.96% | 1,360 |
| Oct 14, 2026 | 511.00 | 526.00 | 511.00 | 520.00 | 520.00 | - | 1,594 |
| Oct 13, 2026 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 2,067 |
| Oct 12, 2026 | 511.00 | 511.00 | 510.00 | 520.00 | 520.00 | - | 984 |
| Oct 9, 2026 | 519.50 | 530.00 | 510.00 | 520.00 | 520.00 | 0.48% | 5,203 |
| Oct 8, 2026 | 534.44 | 534.44 | 510.00 | 517.50 | 517.50 | -2.36% | 6,399 |
| Oct 7, 2026 | 530.00 | 540.00 | 516.00 | 530.00 | 530.00 | - | 1,800 |
| Oct 6, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 3,562 |
| Oct 5, 2026 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.93% | 2,067 |
| Oct 2, 2026 | 545.00 | 560.00 | 522.00 | 535.00 | 535.00 | -1.83% | 6,187 |
| 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 |