Andrews Sykes Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	500.00	500.00	470.50	485.00	369.11	9,211
2022-10-07	510.00	530.00	490.00	510.00	388.14	112
2022-10-06	510.00	519.99	500.00	515.00	391.94	3,540
2022-10-05	515.00	539.99	500.00	525.00	377.86	9,723
2022-10-04	500.00	539.99	495.00	515.00	370.66	6,441
2022-10-03	495.00	510.00	480.00	500.00	359.87	9,986
2022-09-30	495.00	495.50	494.10	495.00	356.27	4,552
2022-09-29	495.00	496.20	495.00	495.00	356.27	6,649
2022-09-28	480.00	500.00	470.01	495.00	356.27	9,214
2022-09-27	490.00	497.00	480.00	480.00	345.47	157
2022-09-26	500.00	500.00	478.91	486.00	349.79	7,791
2022-09-23	520.00	530.00	490.00	510.00	367.07	535
2022-09-22	520.00	520.00	507.00	520.00	374.26	5
2022-09-21	520.00	520.00	520.00	520.00	374.26	0
2022-09-20	520.00	520.00	507.25	520.00	374.26	441
2022-09-16	520.00	520.00	507.50	520.00	374.26	234
2022-09-15	522.50	522.50	505.00	522.50	376.06	21
2022-09-14	522.50	522.50	505.01	522.50	376.06	3
2022-09-13	522.50	522.50	508.00	522.50	376.06	1,305
2022-09-12	520.00	520.00	505.01	520.00	374.26	1,303
2022-09-09	522.50	540.00	505.00	505.00	363.47	2,082
2022-09-08	522.50	522.50	505.00	522.50	376.06	214
2022-09-07	522.50	522.50	505.00	522.50	376.06	295
2022-09-06	522.50	522.50	510.00	522.50	376.06	748
2022-09-05	530.00	540.00	520.01	530.00	381.46	8,512
2022-09-02	525.00	530.00	520.00	530.00	381.46	2,005
2022-09-01	525.00	526.70	520.00	525.00	377.86	1,416
2022-08-31	525.00	525.00	520.01	525.00	377.86	139
2022-08-30	525.00	526.90	520.01	525.00	377.86	31
2022-08-26	525.00	528.00	525.00	525.00	377.86	20
2022-08-25	529.99	529.99	520.01	525.00	377.86	255
2022-08-24	530.01	530.01	520.00	525.00	377.86	328
2022-08-23	540.00	540.00	530.01	535.00	385.06	91
2022-08-22	540.00	541.80	530.01	540.00	388.66	7,512
2022-08-19	540.00	545.00	525.00	540.00	388.66	4,079
2022-08-18	547.50	552.00	530.00	540.00	388.66	1,887
2022-08-17	555.00	579.99	536.00	550.00	395.85	5,221
2022-08-16	521.00	569.00	521.00	555.00	399.45	3,590
2022-08-15	520.00	539.99	501.00	520.00	374.26	308
2022-08-12	520.00	540.00	502.00	520.00	374.26	4,881
2022-08-11	502.60	529.00	502.60	510.00	367.07	2,394
2022-08-10	502.50	522.75	502.50	502.50	361.67	6,246
2022-08-09	500.00	519.99	500.00	500.00	359.87	1,508
2022-08-08	500.00	515.00	500.00	500.00	359.87	507
2022-08-05	500.00	510.00	492.55	500.00	359.87	41
2022-08-04	500.00	508.50	492.00	500.00	359.87	677
2022-08-03	500.00	508.95	495.00	500.00	359.87	12,912
2022-08-02	490.00	520.00	480.00	500.00	359.87	7,900
2022-08-01	490.00	509.00	483.75	490.00	352.67	4,340
2022-07-29	490.00	499.00	490.00	490.00	352.67	1,000
2022-07-28	490.00	510.00	483.50	490.00	352.67	1,557
2022-07-27	490.00	510.00	483.50	490.00	352.67	590
2022-07-26	490.00	505.00	476.00	490.00	352.67	2,263
2022-07-25	490.00	510.00	490.00	490.00	352.67	6,551
2022-07-22	490.00	499.00	470.01	490.00	352.67	3,680
2022-07-21	490.00	494.00	476.00	490.00	352.67	17,808
2022-07-20	490.00	494.00	486.00	490.00	352.67	1,666
2022-07-19	490.00	490.00	486.00	490.00	352.67	2,823
2022-07-18	490.00	493.00	470.00	490.00	352.67	10,622
2022-07-15	490.00	493.00	473.00	490.00	352.67	819

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1190 GBP
2026-05-21	0.1400 GBP
2025-10-02	0.1190 GBP
2025-05-22	0.1400 GBP
2024-10-03	0.1190 GBP
2024-05-23	0.1400 GBP
2023-10-05	0.7130 GBP
2023-05-25	0.1400 GBP
2022-10-06	0.2850 GBP
2022-05-26	0.1250 GBP
2021-10-07	0.1190 GBP
2021-05-27	0.1150 GBP
2020-10-08	0.1190 GBP
2020-08-06	0.2370 GBP
2020-05-28	0.1050 GBP
2019-10-10	0.1190 GBP
2019-05-30	0.1190 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.