SysGroup plc (AIM:SYS)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
Oct 10, 2025, 4:17 PM GMT+1
SysGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.00 | 18.00 | 16.72 | 17.00 | 17.00 | - | 57,500 |
| Oct 9, 2025 | 16.50 | 17.80 | 16.35 | 17.00 | 17.00 | 3.03% | 93,901 |
| Oct 8, 2025 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | - | 108,428 |
| Oct 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 130,500 |
| Oct 6, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | - | 30,440 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,220,000 |
| Oct 2, 2025 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | - | 40,000 |
| Oct 1, 2025 | 16.50 | 16.99 | 16.30 | 16.50 | 16.50 | - | 41,908 |
| Sep 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,036,000 |
| Sep 29, 2025 | 16.00 | 16.99 | 16.00 | 16.50 | 16.50 | - | 91,500 |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3,173,858 |
| Sep 25, 2025 | 16.50 | 16.89 | 16.10 | 16.50 | 16.50 | - | 3,173,858 |
| Sep 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 700,000 |
| Sep 23, 2025 | 16.50 | 16.50 | 16.25 | 16.50 | 16.50 | - | 50,000 |
| Sep 22, 2025 | 16.25 | 17.00 | 16.25 | 16.50 | 16.50 | 3.13% | 29,523 |
| Sep 19, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 1.59% | 103,250 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 840,000 |
| Sep 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 840,000 |
| Sep 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 840,000 |
| Sep 15, 2025 | 15.75 | 15.82 | 15.50 | 15.75 | 15.75 | - | 149,873 |
| Sep 12, 2025 | 15.50 | 16.00 | 15.50 | 15.75 | 15.75 | - | 33,671 |
| Sep 11, 2025 | 15.75 | 15.75 | 15.50 | 15.75 | 15.75 | - | 19,276 |
| Sep 10, 2025 | 15.75 | 15.75 | 15.53 | 15.75 | 15.75 | - | 32,208 |
| Sep 9, 2025 | 16.25 | 16.25 | 15.75 | 15.75 | 15.75 | -3.08% | 1,385,244 |
| 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 |