SysGroup plc (AIM:SYS)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
+0.50 (1.69%)
Sep 4, 2026, 8:22 AM GMT
SysGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | - | 17 |
| Sep 3, 2026 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | - | 169 |
| Sep 2, 2026 | 29.50 | 29.50 | 29.40 | 29.50 | 29.50 | - | 499 |
| Sep 1, 2026 | 29.50 | 29.90 | 29.00 | 29.50 | 29.50 | - | 18,665 |
| Aug 28, 2026 | 29.05 | 29.54 | 29.05 | 29.50 | 29.50 | - | 22,023 |
| Aug 27, 2026 | 29.50 | 29.55 | 29.05 | 29.50 | 29.50 | - | 12,685 |
| Aug 26, 2026 | 29.50 | 30.00 | 29.06 | 29.50 | 29.50 | - | 40,365 |
| Aug 25, 2026 | 30.50 | 31.00 | 29.00 | 29.50 | 29.50 | -3.28% | 126,017 |
| Aug 24, 2026 | 30.33 | 30.33 | 30.33 | 30.50 | 30.50 | - | 16,000 |
| Aug 21, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 5,158 |
| Aug 20, 2026 | 30.01 | 30.01 | 30.01 | 30.50 | 30.50 | - | 5,932 |
| Aug 19, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 230 |
| Aug 18, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 17,529 |
| Aug 17, 2026 | 30.05 | 30.45 | 30.05 | 30.50 | 30.50 | - | 50,009 |
| Aug 14, 2026 | 30.00 | 30.05 | 30.00 | 30.50 | 30.50 | - | 2,501 |
| Aug 13, 2026 | 31.00 | 31.45 | 30.00 | 30.50 | 30.50 | -4.69% | 10,202 |
| Aug 12, 2026 | 31.10 | 31.45 | 31.10 | 32.00 | 32.00 | - | 10,264 |
| Aug 11, 2026 | 31.50 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 84,808 |
| Aug 10, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | -3.13% | 23,921 |
| Aug 7, 2026 | 32.00 | 31.70 | 31.70 | 32.00 | 32.00 | - | 4,000 |
| Aug 6, 2026 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | -1.54% | 63,833 |
| Aug 5, 2026 | 32.50 | 32.10 | 32.00 | 32.50 | 32.50 | - | 40,683 |
| Aug 4, 2026 | 30.50 | 33.00 | 30.00 | 32.50 | 32.50 | 8.33% | 188,309 |
| Aug 3, 2026 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 131,351 |
| Jul 31, 2026 | 30.50 | 30.55 | 30.36 | 30.50 | 30.50 | 1.67% | 43,864 |
| Jul 30, 2026 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | -2.60% | 108,852 |
| Jul 29, 2026 | 32.50 | 32.00 | 30.34 | 30.80 | 30.80 | -5.23% | 228,325 |
| Jul 28, 2026 | 34.00 | 33.78 | 32.00 | 32.50 | 32.50 | -4.41% | 237,520 |
| Jul 27, 2026 | 33.50 | 34.90 | 32.00 | 34.00 | 34.00 | 1.49% | 164,486 |
| 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 | - | - |