Andrews Sykes Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 508.00 | 518.40 | 501.00 | 508.00 | 483.66 | 1,156 |
| 2025-11-10 | 508.00 | 520.00 | 508.00 | 508.00 | 483.66 | 1,102 |
| 2025-11-07 | 508.00 | 520.00 | 496.48 | 508.00 | 483.66 | 8,517 |
| 2025-11-06 | 508.00 | 520.00 | 500.16 | 508.00 | 483.66 | 772 |
| 2025-11-05 | 508.00 | 520.00 | 496.00 | 508.00 | 483.66 | 3,146 |
| 2025-11-04 | 510.00 | 520.00 | 500.00 | 500.00 | 476.04 | 9,473 |
| 2025-11-03 | 510.00 | 520.00 | 500.00 | 510.00 | 485.56 | 17,014 |
| 2025-10-31 | 510.00 | 520.00 | 505.00 | 510.00 | 485.56 | 2,566 |
| 2025-10-30 | 510.00 | 520.00 | 505.00 | 510.00 | 485.56 | 261 |
| 2025-10-29 | 512.50 | 520.00 | 510.00 | 510.00 | 485.56 | 2,677 |
| 2025-10-28 | 517.50 | 530.00 | 513.99 | 530.00 | 504.61 | 8,391 |
| 2025-10-27 | 517.50 | 530.00 | 505.00 | 517.50 | 492.70 | 995 |
| 2025-10-24 | 517.50 | 530.00 | 505.00 | 517.50 | 492.70 | 509 |
| 2025-10-23 | 517.50 | 519.40 | 517.50 | 517.50 | 492.70 | 200 |
← NewerPage 5 of 5 · 254 trading days
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.