Shares Magazine
515.00p+5.00 (+0.98%)12 Aug 2025, 17:15
Andrews Sykes Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 510.00p | 530.00p | 500.00p | 515.00p | 568 |
| Aug 11, 2025 | 510.00p | 520.00p | 500.00p | 510.00p | 39 |
| Aug 8, 2025 | 510.00p | 519.80p | 519.80p | 510.00p | 4 |
| Aug 7, 2025 | 510.00p | 520.00p | 500.00p | 510.00p | 1,555 |
| Aug 6, 2025 | 510.00p | 519.80p | 506.52p | 510.00p | 2,634 |
| Aug 5, 2025 | 510.00p | 520.00p | 507.00p | 510.00p | 2,068 |
| Aug 4, 2025 | 510.00p | 520.00p | 500.00p | 510.00p | 1,486 |
| Aug 1, 2025 | 510.00p | 519.60p | 500.40p | 510.00p | 240 |
| Jul 31, 2025 | 510.00p | 510.00p | 504.16p | 510.00p | 1,214 |
| Jul 30, 2025 | 500.00p | 519.60p | 480.80p | 510.00p | 828 |
| Jul 29, 2025 | 500.00p | 520.00p | 480.00p | 500.00p | 897 |
| Jul 28, 2025 | 500.00p | 520.00p | 480.00p | 500.00p | 266 |
| Jul 25, 2025 | 500.00p | 520.00p | 517.00p | 500.00p | 1,677 |
| Jul 24, 2025 | 500.00p | 520.00p | 480.00p | 500.00p | 1,551 |
| Jul 23, 2025 | 490.00p | 520.00p | 499.00p | 500.00p | 12,848 |
| Jul 22, 2025 | 535.00p | 550.00p | 500.00p | 500.00p | 7,511 |
| Jul 21, 2025 | 540.00p | 575.00p | 520.00p | 520.00p | 4,661 |
| Jul 18, 2025 | 562.50p | 575.00p | 540.00p | 557.50p | 4,008 |
| Jul 17, 2025 | 540.00p | 575.00p | 530.00p | 562.50p | 3,380 |
| Jul 16, 2025 | 535.00p | 559.00p | 520.00p | 540.00p | 2,552 |
| Jul 15, 2025 | 535.00p | 550.00p | 531.55p | 535.00p | 1,273 |
| Jul 14, 2025 | 532.50p | 550.00p | 520.00p | 535.00p | 1,755 |
| Jul 11, 2025 | 532.50p | 550.00p | 520.00p | 532.50p | 2,157 |
| Jul 10, 2025 | 532.50p | 550.00p | 515.00p | 532.50p | 309 |
| Jul 9, 2025 | 532.50p | 539.00p | 539.00p | 532.50p | 1,500 |
| Jul 8, 2025 | 532.50p | 539.00p | 539.00p | 532.50p | 741 |
| Jul 7, 2025 | 532.50p | 550.00p | 520.00p | 532.50p | 1,231 |
| Jul 4, 2025 | 532.50p | 550.00p | 520.00p | 532.50p | 412 |
| Jul 3, 2025 | 532.50p | 540.00p | 521.00p | 532.50p | 3,466 |
| Jul 2, 2025 | 532.50p | 550.00p | 520.00p | 550.00p | 948 |
| Jul 1, 2025 | 532.50p | 548.25p | 515.00p | 532.50p | 1,168 |
| Jun 30, 2025 | 515.00p | 530.00p | 510.00p | 532.50p | 7,325 |
| Jun 27, 2025 | 515.00p | 530.00p | 510.16p | 515.00p | 2,222 |
| Jun 26, 2025 | 515.00p | 540.00p | 510.00p | 515.00p | 1,100 |
| Jun 25, 2025 | 515.00p | 530.00p | 500.00p | 515.00p | 808 |
| Jun 24, 2025 | 515.00p | 521.00p | 510.00p | 515.00p | 733 |
| Jun 23, 2025 | 515.00p | 530.00p | 506.00p | 515.00p | 3,872 |
| Jun 20, 2025 | 510.00p | 530.00p | 500.00p | 515.00p | 8,978 |
| Jun 19, 2025 | 510.00p | 520.00p | 517.00p | 510.00p | 3,875 |
| Jun 18, 2025 | 510.00p | 525.00p | 500.00p | 510.00p | 3,069 |
| Jun 17, 2025 | 510.00p | 519.80p | 511.00p | 510.00p | 1,005 |
| Jun 16, 2025 | 510.00p | 520.00p | 500.00p | 510.00p | 2,217 |
| Jun 13, 2025 | 510.00p | 519.80p | 511.00p | 510.00p | 598 |
| Jun 12, 2025 | 510.00p | 520.00p | 520.00p | 510.00p | 12 |
| Jun 11, 2025 | 510.00p | 519.80p | 508.00p | 510.00p | 959 |
| Jun 10, 2025 | 510.00p | 512.00p | 500.00p | 510.00p | 3,348 |
| Jun 9, 2025 | 510.00p | 520.00p | 500.00p | 510.00p | 2,581 |
| Jun 6, 2025 | 517.50p | 530.00p | 500.00p | 510.00p | 4,992 |
| Jun 5, 2025 | 517.50p | 530.00p | 520.70p | 517.50p | 8 |
| Jun 4, 2025 | 517.50p | 530.00p | 518.20p | 517.50p | 970 |
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 |
|---|---|---|
| Spirax Group PLC | 6,845.00 | 12.95 |
| Atalaya Mining Copper, S.A. | 522.00 | 9.21 |
| Ashtead Group PLC | 5,194.00 | 3.96 |
| Harbour Energy PLC | 239.20 | 3.46 |
| Renishaw PLC | 3,035.00 | 3.23 |
| International Consolidated Airlines Group S.A. | 385.30 | 3.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Derwent London PLC | 1,801.00 | -6.15 |
| London Stock Exchange Group PLC | 9,380.00 | -5.27 |
| The Sage Group PLC | 1,096.50 | -4.74 |
| Sirius Real Estate LD | 100.30 | -4.39 |
| Genuit Group PLC | 369.50 | -4.27 |
| Ocado Group PLC | 358.60 | -3.96 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.