Shares Magazine
20.50p+0.50 (+-2.29%)11 Apr 2025, 11:42
Sysgroup PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 20.00p | 21.00p | 21.00p | 20.50p | 4,760 |
| Apr 10, 2025 | 19.50p | 20.98p | 19.99p | 20.00p | 15,000 |
| Apr 9, 2025 | 19.50p | 19.50p | 19.10p | 19.50p | 50,000 |
| Apr 8, 2025 | 20.00p | 19.70p | 19.70p | 20.00p | 30,000 |
| Apr 7, 2025 | 20.00p | 19.80p | 19.80p | 20.00p | 7,346 |
| Apr 4, 2025 | 20.00p | 21.00p | 19.70p | 20.00p | 40,367 |
| Apr 3, 2025 | 20.00p | 21.00p | 21.00p | 20.00p | 2,324 |
| Apr 1, 2025 | 20.00p | 19.70p | 19.00p | 20.00p | 2,000 |
| Mar 27, 2025 | 20.00p | 20.90p | 19.70p | 20.00p | 53,416 |
| Mar 26, 2025 | 20.00p | 21.00p | 20.88p | 20.00p | 21,533 |
| Mar 25, 2025 | 19.50p | 21.00p | 20.00p | 20.00p | 26,309 |
| Mar 21, 2025 | 19.50p | 20.00p | 20.00p | 19.50p | 25,000 |
| Mar 20, 2025 | 19.50p | 19.84p | 19.84p | 19.50p | 504 |
| Mar 18, 2025 | 19.50p | 19.25p | 19.25p | 19.50p | 32,287 |
| Mar 17, 2025 | 19.50p | 19.59p | 19.59p | 19.50p | 510 |
| Mar 13, 2025 | 19.50p | 19.55p | 19.55p | 19.50p | 6,000 |
| Mar 12, 2025 | 19.50p | 19.00p | 19.00p | 19.50p | 1 |
| Mar 7, 2025 | 19.50p | 19.60p | 19.59p | 19.50p | 17,500 |
| Mar 6, 2025 | 20.50p | 20.00p | 19.00p | 19.50p | 17,327 |
| Mar 5, 2025 | 20.50p | 20.36p | 19.00p | 20.50p | 75,000 |
| Mar 4, 2025 | 20.50p | 20.50p | 20.00p | 20.50p | 53,162 |
| Feb 27, 2025 | 20.50p | 20.95p | 20.10p | 20.50p | 32,622 |
| Feb 26, 2025 | 21.50p | 21.00p | 20.00p | 20.50p | 45,833 |
| Feb 25, 2025 | 21.50p | 21.74p | 20.50p | 21.50p | 65,970 |
| Feb 24, 2025 | 21.50p | 21.74p | 21.26p | 21.50p | 32,570 |
| Feb 21, 2025 | 21.50p | 21.90p | 21.73p | 21.50p | 34,000 |
| Feb 20, 2025 | 21.50p | 21.80p | 21.33p | 21.50p | 6,577 |
| Feb 19, 2025 | 22.50p | 22.00p | 21.00p | 21.50p | 32,000 |
| Feb 18, 2025 | 22.50p | 22.50p | 22.00p | 22.50p | 68,640 |
| Feb 17, 2025 | 23.50p | 23.11p | 22.00p | 22.50p | 97,551 |
| Feb 14, 2025 | 23.50p | 23.45p | 23.10p | 23.50p | 15,213 |
| Feb 13, 2025 | 23.50p | 23.00p | 23.00p | 23.50p | 2,446 |
| Feb 12, 2025 | 24.00p | 24.10p | 23.00p | 23.50p | 269,572 |
| Feb 11, 2025 | 24.00p | 25.00p | 23.50p | 24.00p | 296,058 |
| Feb 10, 2025 | 23.50p | 24.80p | 23.50p | 24.00p | 60,016 |
| Feb 7, 2025 | 23.50p | 24.90p | 22.25p | 23.50p | 260,821 |
| Feb 6, 2025 | 19.50p | 24.00p | 20.00p | 23.50p | 416,878 |
| Feb 5, 2025 | 19.50p | 21.00p | 19.75p | 19.50p | 136,955 |
| Feb 4, 2025 | 18.00p | 19.45p | 18.96p | 19.00p | 88,605 |
| Jan 31, 2025 | 18.00p | 19.00p | 19.00p | 18.00p | 50,000 |
| Jan 30, 2025 | 18.00p | 18.96p | 18.74p | 18.00p | 49,479 |
| Jan 29, 2025 | 18.00p | 18.78p | 17.66p | 18.00p | 48,580 |
| Jan 28, 2025 | 18.00p | 18.50p | 18.49p | 18.00p | 6,091 |
| Jan 24, 2025 | 17.00p | 17.48p | 17.40p | 17.25p | 821,000 |
| Jan 23, 2025 | 17.00p | 17.00p | 16.60p | 17.00p | 75,838 |
| Jan 22, 2025 | 17.00p | 17.50p | 17.00p | 17.00p | 397,771 |
| Jan 21, 2025 | 16.50p | 17.50p | 16.70p | 17.00p | 223,621 |
| Jan 20, 2025 | 15.25p | 16.80p | 15.15p | 16.50p | 406,847 |
| Jan 16, 2025 | 15.25p | 15.44p | 15.13p | 15.25p | 111,000 |
| Jan 14, 2025 | 15.25p | 15.50p | 15.34p | 15.25p | 23,681 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.