1. Share Prices

  2. Andrews Sykes Group PLC (ASY)

512.50p-7.50 (-1.44%)24 Jan 2025, 16:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Andrews Sykes Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 2025525.00p524.40p510.60p520.00p2,242
Jan 22, 2025525.00p540.00p510.00p525.00p2,050
Jan 21, 2025530.00p512.20p510.60p525.00p2,010
Jan 20, 2025535.00p530.00p510.80p530.00p2,494
Jan 17, 2025527.50p534.17p515.00p535.00p7,453
Jan 16, 2025527.50p534.17p516.00p527.50p5,770
Jan 15, 2025527.50p534.17p516.00p527.50p513
Jan 14, 2025527.50p534.17p515.00p527.50p2,573
Jan 10, 2025535.00p539.75p521.00p527.50p3,012
Jan 9, 2025540.00p559.60p515.00p535.00p1,586
Jan 8, 2025540.00p527.00p527.00p540.00p400
Jan 7, 2025527.50p539.75p515.00p540.00p3,246
Jan 6, 2025520.00p530.00p512.20p527.50p3,059
Jan 3, 2025515.00p523.40p523.40p520.00p201
Jan 2, 2025499.00p521.60p488.00p515.00p7,810
Dec 31, 2024499.00p509.78p495.00p499.00p2,401
Dec 30, 2024499.00p510.00p488.00p499.00p601
Dec 27, 2024496.50p504.83p480.00p496.50p77
Dec 24, 2024496.50p504.83p503.80p496.50p63
Dec 20, 2024494.00p505.00p490.72p496.50p4
Dec 19, 2024499.00p510.00p489.92p494.00p4,363
Dec 18, 2024501.50p508.00p505.00p505.00p97
Dec 17, 2024501.50p514.73p480.00p501.50p3,028
Dec 16, 2024501.50p514.73p491.22p501.50p299
Dec 13, 2024501.50p514.73p491.22p501.50p13
Dec 12, 2024501.50p508.00p488.00p501.50p7,594
Dec 11, 2024501.50p507.40p507.10p501.50p2,000
Dec 10, 2024506.50p515.00p502.66p501.50p121
Dec 9, 2024506.50p521.30p504.28p506.50p5,841
Dec 6, 2024506.50p524.63p496.76p506.50p2,569
Dec 5, 2024506.50p520.00p506.00p520.00p4,209
Dec 4, 2024512.50p524.75p500.50p506.50p6,369
Dec 2, 2024517.50p518.85p511.00p512.50p4,162
Nov 29, 2024517.50p524.85p518.85p517.50p1,165
Nov 28, 2024517.50p524.85p524.85p517.50p1
Nov 27, 2024517.50p518.85p511.50p517.50p589
Nov 26, 2024517.50p523.50p510.00p517.50p3,071
Nov 25, 2024515.00p519.90p510.00p517.50p1,620
Nov 22, 2024515.00p515.90p510.00p515.00p2,265
Nov 21, 2024515.00p510.00p510.00p515.00p2,500
Nov 20, 2024520.00p520.00p513.00p515.00p1,569
Nov 19, 2024520.00p529.80p510.00p520.00p798
Nov 18, 2024520.00p529.80p510.00p520.00p422
Nov 15, 2024520.00p520.00p512.00p520.00p465
Nov 14, 2024520.00p529.80p512.00p520.00p1,201
Nov 13, 2024520.00p529.80p524.85p520.00p4
Nov 12, 2024515.00p519.30p510.50p520.00p2,164
Nov 11, 2024515.00p520.00p510.00p515.00p1,854
Nov 8, 2024520.00p530.00p505.06p510.00p5,171
Nov 7, 2024530.00p549.60p512.00p540.00p231
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17