SysGroup plc (AIM:SYS)
London · Delayed Price · Currency is GBP · Price in GBX 16.25
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
SysGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.25 | 16.25 | 15.50 | 16.25 | 16.25 | - | 98,946 |
| Sep 5, 2025 | 16.25 | 16.25 | 16.00 | 16.25 | 16.25 | - | 25,000 |
| Sep 4, 2025 | 16.50 | 16.50 | 15.50 | 16.25 | 16.25 | -1.52% | 20,791 |
| Sep 3, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | -1.49% | 57,294 |
| Sep 2, 2025 | 16.75 | 16.80 | 16.75 | 16.75 | 16.75 | - | 45,812 |
| Sep 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Aug 29, 2025 | 16.39 | 16.75 | 16.33 | 16.75 | 16.75 | - | 57,500 |
| Aug 28, 2025 | 16.90 | 17.02 | 16.75 | 16.75 | 16.75 | 1.52% | 31,500 |
| Aug 27, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | - | 34,000 |
| Aug 26, 2025 | 17.00 | 17.68 | 16.00 | 16.50 | 16.50 | -5.71% | 279,000 |
| Aug 22, 2025 | 17.00 | 17.80 | 17.00 | 17.50 | 17.50 | - | 104,754 |
| Aug 21, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 40,071 |
| Aug 20, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | -2.78% | 50,000 |
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 30,655 |
| Aug 18, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | - | 76,094 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 380,000 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 12, 2025 | 18.27 | 18.50 | 18.27 | 18.50 | 18.50 | - | 10 |
| Aug 11, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | - | 5,000 |
| Aug 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 6, 2025 | 18.33 | 18.50 | 18.00 | 18.50 | 18.50 | - | 101,813 |
| Aug 5, 2025 | 18.33 | 18.50 | 18.33 | 18.50 | 18.50 | - | 100 |
| Aug 4, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | 20 |
| Aug 1, 2025 | 18.42 | 18.50 | 18.05 | 18.50 | 18.50 | - | 52,077 |
| Jul 31, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | -2.63% | 45,000 |
| Jul 30, 2025 | 18.10 | 19.00 | 18.00 | 19.00 | 19.00 | - | 76,806 |
| Jul 29, 2025 | 18.68 | 19.48 | 18.00 | 19.00 | 19.00 | 2.70% | 213,793 |
| Jul 28, 2025 | 17.23 | 18.50 | 17.23 | 18.50 | 18.50 | - | 1,632,700 |
| Jul 25, 2025 | 18.33 | 18.50 | 18.00 | 18.50 | 18.50 | - | 200,000 |
| Jul 24, 2025 | 17.25 | 18.50 | 17.00 | 18.50 | 18.50 | -7.50% | 83,450 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 22, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | -2.44% | 60,000 |
| Jul 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 18, 2025 | 20.25 | 20.50 | 20.25 | 20.50 | 20.50 | - | 1,250 |
| Jul 17, 2025 | 20.25 | 20.50 | 20.00 | 20.50 | 20.50 | - | 14,407 |
| Jul 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 14, 2025 | 20.33 | 20.50 | 20.29 | 20.50 | 20.50 | - | 32,295 |
| Jul 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 9, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 50,000 |
| Jul 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 3, 2025 | 20.15 | 20.50 | 20.15 | 20.50 | 20.50 | - | 20,374 |
| Jul 2, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 39,971 |
| Jul 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |