Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 500.00 | 509.00 | 488.00 | 500.00 | 351.22 | 168 |
| 2022-01-20 | 500.00 | 512.00 | 488.00 | 500.00 | 351.22 | 861 |
| 2022-01-19 | 507.00 | 520.00 | 500.00 | 500.00 | 351.22 | 5,687 |
| 2022-01-18 | 507.00 | 507.00 | 494.00 | 507.00 | 356.13 | 19 |
| 2022-01-17 | 507.00 | 507.00 | 482.00 | 507.00 | 356.13 | 1,662 |
| 2022-01-14 | 507.00 | 507.00 | 494.01 | 507.00 | 356.13 | 613 |
| 2022-01-13 | 505.00 | 507.00 | 495.00 | 507.00 | 356.13 | 488 |
| 2022-01-12 | 505.00 | 512.00 | 490.01 | 505.00 | 354.73 | 762 |
| 2022-01-11 | 505.00 | 505.00 | 492.00 | 505.00 | 354.73 | 401 |
| 2022-01-10 | 496.00 | 512.00 | 492.00 | 505.00 | 354.73 | 2,099 |
| 2022-01-07 | 496.00 | 512.00 | 472.00 | 496.00 | 348.41 | 23 |
| 2022-01-06 | 500.00 | 509.00 | 482.00 | 500.00 | 351.22 | 1,027 |
| 2022-01-05 | 500.00 | 509.50 | 486.00 | 500.00 | 351.22 | 84 |
| 2022-01-04 | 495.00 | 509.50 | 481.00 | 500.00 | 351.22 | 33 |
| 2021-12-31 | 495.00 | 512.00 | 495.00 | 495.00 | 347.70 | 27 |
| 2021-12-30 | 485.00 | 495.00 | 485.00 | 485.00 | 340.68 | 409 |
| 2021-12-29 | 491.00 | 495.00 | 485.00 | 485.00 | 340.68 | 225 |
| 2021-12-24 | 491.00 | 491.00 | 491.00 | 491.00 | 344.90 | 342 |
| 2021-12-23 | 492.00 | 492.00 | 482.00 | 491.00 | 344.90 | 8,383 |
| 2021-12-22 | 486.00 | 500.00 | 476.00 | 492.00 | 345.60 | 8,494 |
| 2021-12-21 | 486.00 | 495.00 | 474.80 | 486.00 | 341.38 | 404 |
| 2021-12-20 | 486.00 | 497.00 | 474.50 | 486.00 | 341.38 | 1,713 |
| 2021-12-17 | 486.00 | 486.00 | 474.00 | 486.00 | 341.38 | 827 |
| 2021-12-16 | 486.00 | 499.00 | 474.00 | 486.00 | 341.38 | 541 |
| 2021-12-15 | 486.00 | 494.00 | 473.00 | 486.00 | 341.38 | 1,567 |
| 2021-12-14 | 486.00 | 495.00 | 486.00 | 486.00 | 341.38 | 2 |
| 2021-12-13 | 480.00 | 496.00 | 473.00 | 486.00 | 341.38 | 1,727 |
| 2021-12-10 | 480.00 | 496.00 | 468.00 | 480.00 | 337.17 | 5,385 |
| 2021-12-09 | 480.00 | 496.00 | 480.00 | 480.00 | 337.17 | 4 |
| 2021-12-08 | 480.00 | 497.00 | 471.00 | 480.00 | 337.17 | 3,230 |
| 2021-12-07 | 480.00 | 498.50 | 480.00 | 480.00 | 337.17 | 1,003 |
| 2021-12-06 | 480.00 | 498.50 | 467.00 | 480.00 | 337.17 | 15 |
| 2021-12-03 | 480.00 | 480.00 | 480.00 | 480.00 | 337.17 | 2,884 |
| 2021-12-02 | 480.00 | 499.99 | 468.00 | 480.00 | 337.17 | 5,246 |
| 2021-12-01 | 480.00 | 499.99 | 465.66 | 480.00 | 337.17 | 114 |
| 2021-11-30 | 485.00 | 498.00 | 465.00 | 480.00 | 337.17 | 17,288 |
| 2021-11-29 | 492.00 | 495.00 | 470.00 | 485.00 | 340.68 | 5,564 |
| 2021-11-26 | 512.50 | 512.50 | 486.00 | 496.00 | 348.41 | 5,521 |
| 2021-11-25 | 520.00 | 520.00 | 505.30 | 520.00 | 365.27 | 4 |
| 2021-11-24 | 531.00 | 531.00 | 514.00 | 520.00 | 365.27 | 7,054 |
| 2021-11-23 | 532.50 | 532.50 | 516.00 | 532.50 | 374.05 | 4 |
| 2021-11-22 | 532.50 | 532.50 | 516.00 | 532.50 | 374.05 | 50 |
| 2021-11-19 | 532.50 | 532.50 | 515.01 | 532.50 | 374.05 | 285 |
| 2021-11-18 | 530.00 | 535.00 | 510.01 | 532.50 | 374.05 | 618 |
| 2021-11-17 | 530.00 | 535.00 | 530.00 | 530.00 | 372.29 | 50 |
| 2021-11-16 | 530.00 | 535.00 | 510.01 | 530.00 | 372.29 | 71 |
| 2021-11-15 | 530.00 | 537.00 | 512.00 | 530.00 | 372.29 | 23 |
| 2021-11-12 | 520.00 | 530.00 | 512.00 | 530.00 | 372.29 | 7,156 |
| 2021-11-11 | 520.00 | 539.00 | 515.00 | 520.00 | 365.27 | 2,178 |
| 2021-11-10 | 520.00 | 539.99 | 515.00 | 520.00 | 365.27 | 16 |
| 2021-11-09 | 520.00 | 539.99 | 510.00 | 520.00 | 365.27 | 391 |
| 2021-11-08 | 520.00 | 537.00 | 510.00 | 520.00 | 365.27 | 20 |
| 2021-11-05 | 508.00 | 540.00 | 496.00 | 520.00 | 365.27 | 1,914 |
| 2021-11-04 | 508.00 | 537.00 | 508.00 | 508.00 | 356.84 | 1 |
| 2021-11-03 | 508.00 | 537.00 | 496.00 | 508.00 | 356.84 | 10 |
| 2021-11-02 | 530.00 | 534.00 | 508.00 | 508.00 | 356.84 | 3,859 |
| 2021-11-01 | 525.00 | 534.00 | 510.00 | 530.00 | 372.29 | 952 |
| 2021-10-29 | 525.00 | 529.00 | 502.00 | 525.00 | 368.78 | 205 |
| 2021-10-28 | 525.00 | 529.00 | 502.00 | 525.00 | 368.78 | 36 |
| 2021-10-27 | 525.00 | 529.00 | 502.00 | 525.00 | 368.78 | 7 |
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.