1. Share Prices

  2. Sysgroup PLC (SYS)

21.50p+0.00 (+0.00%)25 Feb 2025, 12:38
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
Feb 24, 202521.50p21.74p21.26p21.50p32,570
Feb 21, 202521.50p21.90p21.73p21.50p34,000
Feb 20, 202521.50p21.80p21.33p21.50p6,577
Feb 19, 202522.50p22.00p21.00p21.50p32,000
Feb 18, 202522.50p22.50p22.00p22.50p68,640
Feb 17, 202523.50p23.11p22.00p22.50p97,551
Feb 14, 202523.50p23.45p23.10p23.50p15,213
Feb 13, 202523.50p23.00p23.00p23.50p2,446
Feb 12, 202524.00p24.10p23.00p23.50p269,572
Feb 11, 202524.00p25.00p23.50p24.00p296,058
Feb 10, 202523.50p24.80p23.50p24.00p60,016
Feb 7, 202523.50p24.90p22.25p23.50p260,821
Feb 6, 202519.50p24.00p20.00p23.50p416,878
Feb 5, 202519.50p21.00p19.75p19.50p136,955
Feb 4, 202518.00p19.45p18.96p19.00p88,605
Jan 31, 202518.00p19.00p19.00p18.00p50,000
Jan 30, 202518.00p18.96p18.74p18.00p49,479
Jan 29, 202518.00p18.78p17.66p18.00p48,580
Jan 28, 202518.00p18.50p18.49p18.00p6,091
Jan 24, 202517.00p17.48p17.40p17.25p821,000
Jan 23, 202517.00p17.00p16.60p17.00p75,838
Jan 22, 202517.00p17.50p17.00p17.00p397,771
Jan 21, 202516.50p17.50p16.70p17.00p223,621
Jan 20, 202515.25p16.80p15.15p16.50p406,847
Jan 16, 202515.25p15.44p15.13p15.25p111,000
Jan 14, 202515.25p15.50p15.34p15.25p23,681
Jan 13, 202515.25p15.39p15.01p15.25p22,249
Jan 10, 202515.25p15.40p15.40p15.25p7,792
Jan 9, 202515.50p15.28p15.18p15.25p65,000
Jan 8, 202515.50p15.81p15.55p15.50p117,406
Jan 7, 202516.00p16.31p15.00p15.50p238,485
Jan 6, 202516.00p16.90p15.50p16.00p178,228
Jan 3, 202516.00p16.34p15.35p16.00p48,961
Jan 2, 202517.50p17.04p15.12p16.00p254,859
Dec 31, 202417.50p17.50p17.50p17.50p28,571
Dec 30, 202419.00p17.64p17.00p17.50p77,977
Dec 23, 202419.50p19.00p18.16p19.00p29,814
Dec 20, 202419.50p19.50p18.00p18.00p322,710
Dec 19, 202419.50p19.01p19.00p19.50p29,000
Dec 18, 202419.50p19.60p19.01p19.50p90,256
Dec 17, 202419.50p19.00p19.00p19.50p34,500
Dec 16, 202419.50p19.17p19.00p19.00p35,248
Dec 13, 202420.50p20.68p19.00p19.00p161,566
Dec 12, 202420.50p20.75p20.00p20.50p46,767
Dec 11, 202421.50p21.01p20.16p20.50p51,841
Dec 10, 202421.50p21.58p21.00p21.50p78,500
Dec 9, 202421.50p21.62p21.13p21.50p44,000
Dec 5, 202421.50p21.75p21.10p21.50p47,523
Dec 4, 202421.50p21.70p21.10p21.50p52,351
Dec 3, 202423.00p23.00p18.78p21.50p718,982
1234
Showing 1 to 50 of 180

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:
20 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,107.506.13
Bae Systems PLC1,366.004.67
Bakkavor Group PLC154.004.05
Ocado Group PLC323.803.78
Tbc Bank Group PLC4,290.003.75
Crest Nicholson Holdings PLC157.903.20
Risers/fallers data from previous trading day. Today's data available from 8:15am.