Shares Magazine
510.00p+5.00 (+0.99%)02 May 2025, 16:32
Andrews Sykes Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 505.00p | 538.00p | 490.60p | 510.00p | 2,285 |
| May 1, 2025 | 505.00p | 520.00p | 490.00p | 505.00p | 1,490 |
| Apr 30, 2025 | 503.00p | 520.00p | 490.00p | 505.00p | 2,505 |
| Apr 29, 2025 | 503.00p | 520.00p | 488.60p | 503.00p | 4,171 |
| Apr 28, 2025 | 503.00p | 520.00p | 520.00p | 503.00p | 4 |
| Apr 25, 2025 | 503.00p | 488.60p | 488.60p | 503.00p | 45 |
| Apr 24, 2025 | 503.00p | 519.66p | 486.00p | 500.00p | 291 |
| Apr 23, 2025 | 503.00p | 520.00p | 486.00p | 503.00p | 6,255 |
| Apr 22, 2025 | 503.00p | 520.00p | 486.00p | 503.00p | 6 |
| Apr 17, 2025 | 503.00p | 519.66p | 488.60p | 503.00p | 5 |
| Apr 16, 2025 | 503.00p | 510.00p | 486.00p | 503.00p | 3,410 |
| Apr 15, 2025 | 503.00p | 520.00p | 486.00p | 503.00p | 1,187 |
| Apr 14, 2025 | 503.00p | 510.00p | 500.00p | 500.00p | 11,800 |
| Apr 11, 2025 | 497.00p | 520.00p | 484.00p | 503.00p | 1,509 |
| Apr 10, 2025 | 497.00p | 509.74p | 500.00p | 497.00p | 62 |
| Apr 9, 2025 | 497.00p | 509.74p | 484.00p | 497.00p | 6,147 |
| Apr 8, 2025 | 497.00p | 509.74p | 507.00p | 497.00p | 1,477 |
| Apr 7, 2025 | 504.00p | 519.68p | 486.25p | 497.00p | 2,809 |
| Apr 4, 2025 | 499.00p | 520.00p | 488.00p | 504.00p | 784 |
| Apr 3, 2025 | 499.00p | 510.00p | 488.00p | 499.00p | 828 |
| Apr 2, 2025 | 499.00p | 509.78p | 509.78p | 499.00p | 1 |
| Mar 31, 2025 | 499.00p | 510.00p | 496.80p | 500.00p | 7,052 |
| Mar 28, 2025 | 499.00p | 503.00p | 500.00p | 499.00p | 2,510 |
| Mar 27, 2025 | 499.00p | 510.00p | 488.00p | 500.00p | 10,577 |
| Mar 26, 2025 | 504.00p | 510.00p | 492.20p | 505.00p | 5,216 |
| Mar 25, 2025 | 504.00p | 500.00p | 500.00p | 500.00p | 14 |
| Mar 24, 2025 | 505.00p | 530.00p | 476.92p | 504.00p | 15,638 |
| Mar 21, 2025 | 505.00p | 511.00p | 490.00p | 505.00p | 391 |
| Mar 20, 2025 | 505.00p | 520.00p | 490.00p | 505.00p | 13 |
| Mar 19, 2025 | 512.50p | 525.00p | 488.00p | 499.00p | 11,652 |
| Mar 18, 2025 | 512.50p | 525.00p | 500.00p | 500.00p | 2,159 |
| Mar 17, 2025 | 512.50p | 525.00p | 500.00p | 512.50p | 589 |
| Mar 14, 2025 | 512.50p | 525.00p | 503.60p | 512.50p | 11 |
| Mar 13, 2025 | 512.50p | 500.00p | 500.00p | 512.50p | 1,775 |
| Mar 11, 2025 | 510.00p | 524.75p | 500.40p | 512.50p | 1,551 |
| Mar 10, 2025 | 510.00p | 520.00p | 500.40p | 510.00p | 444 |
| Mar 7, 2025 | 510.00p | 511.00p | 500.00p | 510.00p | 2,819 |
| Mar 6, 2025 | 510.00p | 520.00p | 520.00p | 510.00p | 1,900 |
| Mar 5, 2025 | 510.00p | 520.00p | 500.40p | 510.00p | 418 |
| Mar 4, 2025 | 510.00p | 520.00p | 520.00p | 510.00p | 1,500 |
| Mar 3, 2025 | 520.00p | 525.00p | 507.30p | 510.00p | 5,829 |
| Feb 28, 2025 | 515.00p | 529.70p | 500.00p | 515.00p | 5,433 |
| Feb 27, 2025 | 515.00p | 530.00p | 500.00p | 515.00p | 2,002 |
| Feb 25, 2025 | 515.00p | 517.70p | 500.00p | 515.00p | 2,681 |
| Feb 24, 2025 | 520.00p | 510.40p | 510.00p | 515.00p | 428 |
| Feb 21, 2025 | 520.00p | 518.00p | 510.00p | 520.00p | 2 |
| Feb 18, 2025 | 520.00p | 515.00p | 510.40p | 520.00p | 1,172 |
| Feb 17, 2025 | 520.00p | 519.00p | 510.40p | 520.00p | 95 |
| Feb 14, 2025 | 520.00p | 530.00p | 510.00p | 520.00p | 2,719 |
| Feb 13, 2025 | 520.00p | 521.00p | 500.00p | 510.00p | 1,184 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.