1. Share Prices

  2. Sysgroup PLC (SYS)

15.25p+0.00 (+0.00%)14 Jan 2025, 16:15
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
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
Nov 29, 202428.50p28.90p28.90p28.50p5,000
Nov 28, 202428.50p29.00p28.01p29.00p18,647
Nov 27, 202428.50p28.90p28.90p28.50p5,000
Nov 26, 202428.50p28.94p28.60p28.60p19,000
Nov 25, 202428.50p28.94p28.14p28.50p10,500
Nov 20, 202428.50p28.80p28.50p28.50p293,555
Nov 19, 202429.00p28.80p28.80p28.50p500
Nov 18, 202429.00p28.13p28.13p28.50p26,602
Nov 11, 202429.00p29.68p29.68p29.00p3,666
Nov 7, 202429.50p29.70p29.10p29.00p22,213
Nov 6, 202429.50p30.00p29.00p29.50p133,300
Nov 5, 202429.50p30.00p30.00p29.50p1,000
Nov 4, 202430.00p30.00p29.00p29.50p12,495
Oct 31, 202430.50p29.00p29.00p30.00p10,000
Oct 30, 202430.50p30.60p30.00p30.50p11,900
Oct 29, 202430.50p30.05p30.00p30.50p15,000
Oct 28, 202430.50p30.70p30.70p30.50p26
Oct 25, 202430.50p31.00p30.01p30.40p34,584
Oct 23, 202431.00p30.98p30.20p30.50p43,500
Oct 22, 202431.00p31.02p30.25p31.00p39,677
Oct 21, 202431.00p31.60p30.20p31.00p50,097
Oct 17, 202432.00p32.00p30.67p31.00p49,968
Oct 16, 202432.50p32.65p32.00p32.00p12,245
Oct 14, 202432.50p32.00p32.00p32.50p10,000
Oct 11, 202432.50p32.80p32.60p32.50p11,887
1234
Showing 1 to 50 of 174

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,718.0020.65
Vistry Group PLC591.0014.87
Currys PLC90.6510.55
Bakkavor Group PLC143.009.58
Bellway PLC2,372.007.92
Elementis PLC145.607.37

Fallers

CompanyPrice% Chg
Endeavour Mining PLC1,487.00-1.72
Bh Macro Limited407.00-1.09
Melrose Industries PLC554.20-1.00
Anglo American PLC2,451.00-0.85
Imperial Brands PLC2,576.00-0.73
Reckitt Benckiser Group PLC4,830.00-0.68