Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 500.00 | 519.99 | 482.00 | 490.00 | 344.19 | 837 |
| 2022-04-13 | 495.00 | 517.00 | 478.00 | 500.00 | 351.22 | 1,921 |
| 2022-04-12 | 495.00 | 520.00 | 478.00 | 495.00 | 347.70 | 88 |
| 2022-04-11 | 495.00 | 519.99 | 477.00 | 495.00 | 347.70 | 892 |
| 2022-04-08 | 466.00 | 495.00 | 452.01 | 495.00 | 347.70 | 8,845 |
| 2022-04-07 | 466.00 | 475.00 | 466.00 | 466.00 | 327.33 | 1,431 |
| 2022-04-06 | 466.00 | 479.99 | 450.00 | 466.00 | 327.33 | 5,211 |
| 2022-04-05 | 466.00 | 478.00 | 453.50 | 466.00 | 327.33 | 279 |
| 2022-04-04 | 466.00 | 478.00 | 453.13 | 466.00 | 327.33 | 1,521 |
| 2022-04-01 | 471.00 | 479.99 | 452.00 | 466.00 | 327.33 | 1,557 |
| 2022-03-31 | 471.00 | 485.00 | 453.13 | 471.00 | 330.85 | 1,003 |
| 2022-03-30 | 471.00 | 489.62 | 453.13 | 471.00 | 330.85 | 4,590 |
| 2022-03-29 | 470.00 | 470.00 | 468.00 | 470.00 | 330.14 | 1,281 |
| 2022-03-28 | 470.00 | 470.00 | 453.13 | 470.00 | 330.14 | 19 |
| 2022-03-25 | 470.00 | 470.00 | 453.50 | 470.00 | 330.14 | 1,011 |
| 2022-03-24 | 470.00 | 470.00 | 455.00 | 470.00 | 330.14 | 3,150 |
| 2022-03-23 | 470.00 | 470.00 | 453.00 | 470.00 | 330.14 | 817 |
| 2022-03-22 | 465.00 | 470.00 | 465.00 | 470.00 | 330.14 | 5,011 |
| 2022-03-21 | 457.00 | 457.00 | 446.00 | 457.00 | 321.01 | 1 |
| 2022-03-18 | 457.00 | 465.00 | 457.00 | 457.00 | 321.01 | 41 |
| 2022-03-17 | 465.00 | 469.99 | 446.00 | 457.00 | 321.01 | 2,113 |
| 2022-03-16 | 477.00 | 480.00 | 455.00 | 467.00 | 328.04 | 4,679 |
| 2022-03-15 | 477.00 | 483.35 | 477.00 | 477.00 | 335.06 | 350 |
| 2022-03-14 | 477.00 | 477.00 | 477.00 | 477.00 | 335.06 | 0 |
| 2022-03-11 | 477.00 | 483.35 | 464.26 | 477.00 | 335.06 | 940 |
| 2022-03-10 | 477.00 | 483.50 | 464.00 | 477.00 | 335.06 | 8,778 |
| 2022-03-09 | 477.00 | 486.00 | 477.00 | 477.00 | 335.06 | 60 |
| 2022-03-08 | 477.00 | 477.00 | 440.80 | 477.00 | 335.06 | 1,602 |
| 2022-03-07 | 477.00 | 477.00 | 477.00 | 477.00 | 335.06 | 0 |
| 2022-03-04 | 477.00 | 477.00 | 471.00 | 477.00 | 335.06 | 180 |
| 2022-03-03 | 477.00 | 488.00 | 471.00 | 477.00 | 335.06 | 56 |
| 2022-03-02 | 477.00 | 477.00 | 471.00 | 477.00 | 335.06 | 5,154 |
| 2022-03-01 | 481.00 | 481.00 | 473.50 | 481.00 | 337.87 | 91 |
| 2022-02-28 | 475.00 | 490.00 | 460.00 | 481.00 | 337.87 | 5,355 |
| 2022-02-25 | 475.00 | 475.00 | 461.00 | 475.00 | 333.66 | 3,001 |
| 2022-02-24 | 480.00 | 480.00 | 452.00 | 467.00 | 328.04 | 2,802 |
| 2022-02-23 | 491.00 | 494.00 | 476.55 | 491.00 | 344.90 | 8 |
| 2022-02-22 | 491.00 | 496.50 | 479.60 | 491.00 | 344.90 | 3,002 |
| 2022-02-21 | 491.00 | 496.50 | 491.00 | 491.00 | 344.90 | 10 |
| 2022-02-18 | 491.00 | 491.00 | 491.00 | 491.00 | 344.90 | 0 |
| 2022-02-17 | 491.00 | 491.00 | 479.60 | 491.00 | 344.90 | 2 |
| 2022-02-16 | 491.00 | 499.00 | 476.55 | 491.00 | 344.90 | 2,006 |
| 2022-02-15 | 491.00 | 500.00 | 476.55 | 491.00 | 344.90 | 7 |
| 2022-02-14 | 496.00 | 500.00 | 475.00 | 491.00 | 344.90 | 843 |
| 2022-02-11 | 496.00 | 500.00 | 496.00 | 496.00 | 348.41 | 5 |
| 2022-02-10 | 496.00 | 510.00 | 476.55 | 510.00 | 358.24 | 16 |
| 2022-02-09 | 496.00 | 496.00 | 480.00 | 496.00 | 348.41 | 1,597 |
| 2022-02-08 | 496.00 | 496.00 | 496.00 | 496.00 | 348.41 | 0 |
| 2022-02-07 | 496.00 | 512.85 | 476.00 | 496.00 | 348.41 | 5 |
| 2022-02-04 | 496.00 | 515.00 | 481.00 | 496.00 | 348.41 | 6,008 |
| 2022-02-03 | 496.00 | 515.00 | 481.00 | 496.00 | 348.41 | 7 |
| 2022-02-02 | 496.00 | 517.60 | 496.00 | 496.00 | 348.41 | 193 |
| 2022-02-01 | 486.00 | 499.80 | 477.60 | 496.00 | 348.41 | 2,014 |
| 2022-01-31 | 486.00 | 499.99 | 477.60 | 486.00 | 341.38 | 256 |
| 2022-01-28 | 486.00 | 500.00 | 486.00 | 486.00 | 341.38 | 499 |
| 2022-01-27 | 486.00 | 500.00 | 472.00 | 486.00 | 341.38 | 1,751 |
| 2022-01-26 | 490.00 | 490.00 | 480.01 | 490.00 | 344.19 | 3,040 |
| 2022-01-25 | 490.00 | 494.00 | 480.00 | 490.00 | 344.19 | 1,439 |
| 2022-01-24 | 500.00 | 508.00 | 482.00 | 490.00 | 344.19 | 8,007 |
| 2022-01-21 | 500.00 | 509.00 | 488.00 | 500.00 | 351.22 | 168 |
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.