SysGroup plc (AIM:SYS)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
+1.30 (8.84%)
Dec 31, 2025, 8:00 AM GMT+1
SysGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 23, 2025 | 16.00 | 16.90 | 15.10 | 16.00 | 16.00 | 8.84% | 31,584 |
| Dec 22, 2025 | 14.50 | 16.00 | 14.55 | 14.70 | 14.70 | 1.38% | 201,462 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 18, 2025 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | - | 16,157 |
| Dec 17, 2025 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | - | 54,633 |
| Dec 16, 2025 | 14.50 | 15.00 | 14.99 | 14.50 | 14.50 | - | 25,066 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 12, 2025 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | - | 25,000 |
| Dec 11, 2025 | 14.50 | 14.30 | 14.30 | 14.50 | 14.50 | - | 22,580 |
| Dec 10, 2025 | 14.50 | 14.88 | 14.30 | 14.50 | 14.50 | - | 15,617 |
| Dec 9, 2025 | 14.50 | 14.88 | 14.30 | 14.50 | 14.50 | - | 14,221 |
| Dec 8, 2025 | 14.50 | 14.99 | 14.30 | 14.50 | 14.50 | - | 80,466 |
| Dec 5, 2025 | 15.50 | 15.01 | 14.00 | 14.50 | 14.50 | -6.45% | 122,935 |
| Dec 4, 2025 | 15.25 | 15.29 | 15.01 | 15.50 | 15.50 | - | 17,383 |
| Dec 3, 2025 | 15.50 | 15.00 | 14.90 | 15.50 | 15.50 | - | 92,810 |
| Dec 2, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 20,321 |
| Dec 1, 2025 | 16.00 | 15.10 | 15.10 | 15.50 | 15.50 | -3.13% | 25,000 |
| Nov 28, 2025 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | 25,000 |
| Nov 27, 2025 | 16.50 | 16.30 | 15.10 | 16.00 | 16.00 | -3.03% | 58,141 |
| Nov 26, 2025 | 16.50 | 16.36 | 16.36 | 16.50 | 16.50 | - | 1,222 |
| Nov 25, 2025 | 16.50 | 16.00 | 15.50 | 16.50 | 16.50 | - | 47,500 |
| Nov 24, 2025 | 16.50 | 16.48 | 16.00 | 16.50 | 16.50 | - | 19,166 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 20, 2025 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 25,000 |
| Nov 19, 2025 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 58,823 |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 17, 2025 | 16.50 | 16.65 | 16.65 | 16.50 | 16.50 | - | 229 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 12, 2025 | 17.50 | 16.10 | 16.00 | 16.50 | 16.50 | -5.71% | 19,736 |
| Nov 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 10, 2025 | 17.50 | 17.15 | 17.15 | 17.50 | 17.50 | - | 1,150 |
| Nov 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 6, 2025 | 17.50 | 17.01 | 17.00 | 17.50 | 17.50 | - | 6,500 |
| Nov 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 4, 2025 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | - | 8,928 |
| Nov 3, 2025 | 17.50 | 17.20 | 16.25 | 17.50 | 17.50 | - | 91,264 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 30, 2025 | 17.50 | 17.03 | 17.03 | 17.50 | 17.50 | - | 15,000 |
| Oct 29, 2025 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | - | 3,049 |
| Oct 28, 2025 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 36,500 |
| Oct 27, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | - | 683,088 |
| Oct 24, 2025 | 17.50 | 17.85 | 17.06 | 17.50 | 17.50 | - | 45,973 |
| Oct 23, 2025 | 17.50 | 17.25 | 17.25 | 17.50 | 17.50 | - | 2,941 |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 21, 2025 | 17.50 | 17.90 | 17.22 | 17.50 | 17.50 | - | 25,409 |