SysGroup plc (AIM:SYS)
London · Delayed Price · Currency is GBP · Price in GBX 33.50
+0.50 (1.52%)
Jul 24, 2026, 3:25 PM GMT
SysGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 33.00 | 34.70 | 32.00 | 33.50 | 33.50 | 1.52% | 136,503 |
| Jul 23, 2026 | 34.50 | 36.00 | 32.24 | 33.00 | 33.00 | -4.35% | 525,637 |
| Jul 22, 2026 | 30.75 | 35.00 | 30.75 | 34.50 | 34.50 | 13.11% | 568,563 |
| Jul 21, 2026 | 29.50 | 31.00 | 29.52 | 30.50 | 30.50 | 3.39% | 205,619 |
| Jul 20, 2026 | 29.00 | 29.90 | 28.25 | 29.50 | 29.50 | 5.36% | 233,933 |
| Jul 17, 2026 | 28.00 | 28.05 | 27.00 | 28.00 | 28.00 | - | 85,666 |
| Jul 16, 2026 | 28.00 | 29.00 | 27.56 | 28.00 | 28.00 | - | 115,166 |
| Jul 15, 2026 | 27.00 | 29.00 | 26.78 | 28.00 | 28.00 | 5.66% | 459,239 |
| Jul 14, 2026 | 24.50 | 27.00 | 24.95 | 26.50 | 26.50 | 10.42% | 631,064 |
| Jul 13, 2026 | 21.00 | 25.00 | 20.00 | 24.00 | 24.00 | 9.09% | 353,773 |
| Jul 10, 2026 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 229,457 |
| Jul 9, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -1.96% | 100,817 |
| Jul 8, 2026 | 21.00 | 22.85 | 20.40 | 20.40 | 20.40 | 2.00% | 651,820 |
| Jul 7, 2026 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 380,989 |
| Jul 6, 2026 | 18.00 | 20.00 | 18.60 | 20.50 | 20.50 | 13.89% | 155,631 |
| Jul 3, 2026 | 18.00 | 18.50 | 18.50 | 18.00 | 18.00 | - | 1,315 |
| Jul 2, 2026 | 18.00 | 18.50 | 17.00 | 18.00 | 18.00 | - | 36,335 |
| Jul 1, 2026 | 18.00 | 19.00 | 18.70 | 18.00 | 18.00 | - | 25,904 |
| Jun 30, 2026 | 18.00 | 18.40 | 18.40 | 18.00 | 18.00 | - | 15,500 |
| Jun 29, 2026 | 18.00 | 18.40 | 18.40 | 18.00 | 18.00 | - | 7,500 |
| Jun 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 25, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 342 |
| Jun 24, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 217 |
| Jun 23, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 130 |
| Jun 22, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 276 |
| Jun 19, 2026 | 18.00 | 19.00 | 17.77 | 18.00 | 18.00 | - | 20,004 |
| Jun 18, 2026 | 18.00 | 19.00 | 17.72 | 18.00 | 18.00 | - | 30,727 |
| Jun 17, 2026 | 18.00 | 19.00 | 17.66 | 18.00 | 18.00 | - | 55,795 |
| Jun 16, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 15,488 |
| Jun 15, 2026 | 18.00 | 18.20 | 17.57 | 18.00 | 18.00 | - | 32,500 |
| Jun 12, 2026 | 18.00 | 18.20 | 18.20 | 18.00 | 18.00 | - | 5,000 |
| Jun 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 10, 2026 | 17.46 | 18.40 | 17.46 | 18.00 | 18.00 | - | 48,231 |
| Jun 9, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 4,720 |
| Jun 8, 2026 | 18.00 | 19.00 | 18.40 | 18.00 | 18.00 | - | 22,759 |
| Jun 5, 2026 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | - | 146 |
| Jun 4, 2026 | 18.00 | 17.40 | 17.40 | 18.00 | 18.00 | - | 6,080 |
| Jun 3, 2026 | 18.00 | 17.56 | 17.56 | 18.00 | 18.00 | - | 2,758 |
| Jun 2, 2026 | 18.00 | 18.50 | 17.00 | 18.00 | 18.00 | - | 71,604 |
| Jun 1, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 8,823 |
| May 29, 2026 | 18.00 | 18.45 | 18.00 | 18.00 | 18.00 | - | 52,100 |
| May 28, 2026 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 5,158 |
| May 27, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 20,302 |
| May 26, 2026 | 18.50 | 19.00 | 17.00 | 18.00 | 18.00 | -2.70% | 47,649 |
| May 22, 2026 | 18.50 | 18.43 | 18.05 | 18.50 | 18.50 | - | 29,780 |
| May 21, 2026 | 18.50 | 18.60 | 18.00 | 18.50 | 18.50 | - | 97,345 |
| May 20, 2026 | 19.50 | 20.00 | 17.75 | 18.50 | 18.50 | -5.13% | 185,445 |
| May 19, 2026 | 16.50 | 20.00 | 16.50 | 19.50 | 19.50 | 18.18% | 243,071 |
| May 18, 2026 | 16.85 | 17.00 | 16.30 | 16.50 | 16.50 | - | 159,077 |
| May 15, 2026 | 16.50 | 17.00 | 16.17 | 16.50 | 16.50 | - | 15,372 |