Andrews Sykes Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	490.00	490.00	473.00	490.00	352.67	23
2022-07-13	490.00	490.00	473.00	490.00	352.67	3
2022-07-12	490.00	496.00	472.00	490.00	352.67	2,205
2022-07-11	490.00	499.00	471.50	490.00	352.67	603
2022-07-08	490.00	490.00	490.00	490.00	352.67	0
2022-07-07	490.00	499.00	471.00	490.00	352.67	51
2022-07-06	490.00	490.00	485.00	490.00	352.67	2,504
2022-07-05	505.00	520.00	490.00	510.00	367.07	1,092
2022-07-04	505.00	505.00	490.00	505.00	363.47	402
2022-07-01	505.00	505.00	490.00	505.00	363.47	85
2022-06-30	508.00	508.00	490.00	505.00	363.47	616
2022-06-29	510.00	510.00	490.00	510.00	367.07	36
2022-06-28	510.00	510.00	490.00	510.00	367.07	32
2022-06-27	510.00	510.00	510.00	510.00	367.07	0
2022-06-24	510.00	510.00	509.00	510.00	367.07	117
2022-06-23	510.00	510.00	490.00	510.00	367.07	478
2022-06-22	512.50	512.50	510.00	512.50	368.86	219
2022-06-21	512.50	512.50	510.25	512.50	368.86	83
2022-06-20	512.50	512.90	490.01	512.50	368.86	426
2022-06-17	512.50	512.90	512.50	512.50	368.86	100
2022-06-16	512.50	512.50	512.50	512.50	368.86	0
2022-06-15	512.50	514.00	490.01	512.50	368.86	20
2022-06-14	512.50	518.00	490.01	512.50	368.86	1,221
2022-06-13	512.50	518.70	490.01	512.50	368.86	49
2022-06-10	517.50	535.00	490.01	512.50	368.86	971
2022-06-09	517.50	521.90	500.01	517.50	372.46	318
2022-06-08	517.50	523.00	500.01	517.50	372.46	60
2022-06-07	522.50	528.40	500.01	517.50	372.46	2,009
2022-06-06	522.50	540.00	506.50	522.50	376.06	4,108
2022-06-01	522.50	533.00	500.00	522.50	376.06	3,053
2022-05-31	522.50	533.00	506.00	522.50	376.06	15
2022-05-30	520.00	534.00	512.00	522.50	376.06	4,421
2022-05-27	520.00	534.00	518.75	520.00	374.26	11
2022-05-26	520.00	534.00	517.85	520.00	374.26	2,108
2022-05-25	520.00	520.00	516.00	520.00	365.27	200
2022-05-24	520.00	534.00	510.26	520.00	365.27	643
2022-05-23	507.50	525.00	504.10	520.00	365.27	4,947
2022-05-20	498.50	523.00	494.00	507.50	356.49	13,555
2022-05-19	498.50	512.00	492.60	498.50	350.16	505
2022-05-18	498.50	498.50	492.00	498.50	350.16	1
2022-05-17	505.00	515.00	485.00	498.50	350.16	4,676
2022-05-16	505.00	506.00	491.00	505.00	354.73	3,458
2022-05-13	502.50	513.90	490.00	505.00	354.73	1,758
2022-05-12	516.00	530.00	490.00	502.50	352.97	5,629
2022-05-11	520.00	524.00	492.00	516.00	362.46	55
2022-05-10	520.00	524.00	500.00	520.00	365.27	2,009
2022-05-09	524.00	524.00	500.00	520.00	365.27	260
2022-05-06	525.00	535.00	500.01	525.00	368.78	3,504
2022-05-05	525.00	525.00	525.00	525.00	368.78	0
2022-05-04	515.00	550.00	500.01	525.00	368.78	8,794
2022-05-03	505.00	508.00	490.20	505.00	354.73	2,658
2022-04-29	505.00	509.00	490.20	505.00	354.73	3,421
2022-04-28	505.00	510.00	490.00	505.00	354.73	2,043
2022-04-27	505.00	511.00	490.20	505.00	354.73	69
2022-04-26	505.00	516.00	490.20	505.00	354.73	26
2022-04-25	505.00	519.99	490.01	505.00	354.73	1,257
2022-04-22	505.00	519.99	492.00	505.00	354.73	18
2022-04-21	505.00	519.99	492.00	505.00	354.73	61
2022-04-20	500.00	519.99	492.00	505.00	354.73	978
2022-04-19	500.00	520.00	492.00	500.00	351.22	8,458

← NewerPage 19 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.