1. Share Prices

  2. Sysgroup PLC (SYS)

35.60p-0.90 (-2.47%)16 Jul 2024, 12:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sysgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 15, 202436.50p36.90p35.90p36.50p29,632
Jul 12, 202435.00p36.00p35.23p36.50p160,677
Jul 10, 202435.00p35.00p34.10p35.00p23,604
Jul 9, 202435.00p36.00p35.32p35.00p36,016
Jul 5, 202435.00p35.46p34.31p35.00p376,217
Jul 4, 202435.00p34.50p34.23p35.00p52,363
Jul 3, 202435.00p35.59p34.65p35.00p106,341
Jul 2, 202435.00p34.67p34.67p35.00p5,000
Jul 1, 202435.00p34.69p34.67p35.00p23,000
Jun 28, 202435.00p34.70p34.67p35.00p51,891
Jun 27, 202435.00p34.69p34.69p35.00p3,000
Jun 26, 202435.00p34.80p34.00p35.00p526,500
Jun 25, 202435.00p34.90p34.90p35.00p37,297
Jun 24, 202435.00p35.00p33.00p35.00p328,723
Jun 20, 202435.00p34.90p34.90p35.00p9,389
Jun 19, 202435.00p35.00p34.90p35.00p104,084
Jun 18, 202435.00p34.60p34.50p35.00p100,000
Jun 17, 202435.00p35.00p33.25p35.00p330,682
Jun 14, 202435.00p35.35p34.25p35.00p138,478
Jun 13, 202435.00p36.00p35.00p35.00p111,520
Jun 12, 202435.00p36.00p35.10p35.00p56,241
Jun 11, 202434.50p35.00p34.85p35.00p9,572
Jun 10, 202434.50p36.00p35.50p34.50p57,334
Jun 7, 202434.00p36.00p32.00p34.50p183,033
Jun 5, 202435.00p34.70p34.70p35.00p2,152
Jun 4, 202435.00p34.65p34.65p35.00p11,488
Jun 3, 202435.00p35.80p34.60p35.00p33,608
May 31, 202435.00p36.00p34.27p35.00p22,424
May 30, 202435.00p35.80p35.80p35.00p900
May 29, 202433.50p38.00p33.05p35.00p190,755
May 28, 202431.00p31.25p31.25p31.00p9,612
May 20, 202431.00p31.15p31.15p31.00p125
May 17, 202431.00p32.00p31.00p31.00p40,625
May 16, 202430.00p31.75p30.10p31.00p54,364
May 15, 202430.00p29.10p29.10p30.00p687
May 14, 202428.50p30.00p30.00p30.00p25,000
May 10, 202432.00p31.80p28.50p28.50p140,489
May 8, 202432.00p32.49p31.10p32.00p34,260
May 7, 202434.00p33.26p31.00p32.00p109,933
May 3, 202434.00p34.05p33.26p34.00p35,316
May 2, 202434.50p35.49p34.99p34.00p28,377
May 1, 202434.50p35.00p33.75p34.50p53,651
Apr 30, 202431.00p36.80p32.00p34.50p240,114
Apr 29, 202430.50p30.79p30.79p30.50p15,000
Apr 26, 202430.50p30.05p30.05p30.50p1,843
Apr 25, 202430.50p30.80p30.55p30.50p20,780
Apr 23, 202430.50p30.80p30.80p30.50p1,259
Apr 19, 202430.50p30.95p30.50p30.50p41,615
Apr 17, 202430.50p31.00p30.60p30.50p12,451
Apr 12, 202429.50p31.00p29.50p30.50p65,000
1234
Showing 1 to 50 of 181

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:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC365.117.26
B&M European Value Retail S.A.465.904.32
Carnival PLC1,331.324.17
Jd Sports Fashion PLC119.003.79
Ascential PLC365.003.40
Close Brothers Group PLC516.503.30

Fallers

CompanyPrice% Chg
Trustpilot Group PLC210.00-10.45
Severn Trent PLC2,472.33-4.84
Aston Martin Lagonda Global Holdings PLC151.20-4.85
Burberry Group PLC708.87-4.72
Ithaca Energy PLC124.00-4.47
Ferrexpo PLC56.70-3.41