1. Share Prices

  2. Andrews Sykes Group PLC (ASY)

510.00p+0.00 (+0.00%)04 Aug 2025, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Andrews Sykes Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025510.00p519.60p500.40p510.00p240
Jul 31, 2025510.00p510.00p504.16p510.00p1,214
Jul 30, 2025500.00p519.60p480.80p510.00p828
Jul 29, 2025500.00p520.00p480.00p500.00p897
Jul 28, 2025500.00p520.00p480.00p500.00p266
Jul 25, 2025500.00p520.00p517.00p500.00p1,677
Jul 24, 2025500.00p520.00p480.00p500.00p1,551
Jul 23, 2025490.00p520.00p499.00p500.00p12,848
Jul 22, 2025535.00p550.00p500.00p500.00p7,511
Jul 21, 2025540.00p575.00p520.00p520.00p4,661
Jul 18, 2025562.50p575.00p540.00p557.50p4,008
Jul 17, 2025540.00p575.00p530.00p562.50p3,380
Jul 16, 2025535.00p559.00p520.00p540.00p2,552
Jul 15, 2025535.00p550.00p531.55p535.00p1,273
Jul 14, 2025532.50p550.00p520.00p535.00p1,755
Jul 11, 2025532.50p550.00p520.00p532.50p2,157
Jul 10, 2025532.50p550.00p515.00p532.50p309
Jul 9, 2025532.50p539.00p539.00p532.50p1,500
Jul 8, 2025532.50p539.00p539.00p532.50p741
Jul 7, 2025532.50p550.00p520.00p532.50p1,231
Jul 4, 2025532.50p550.00p520.00p532.50p412
Jul 3, 2025532.50p540.00p521.00p532.50p3,466
Jul 2, 2025532.50p550.00p520.00p550.00p948
Jul 1, 2025532.50p548.25p515.00p532.50p1,168
Jun 30, 2025515.00p530.00p510.00p532.50p7,325
Jun 27, 2025515.00p530.00p510.16p515.00p2,222
Jun 26, 2025515.00p540.00p510.00p515.00p1,100
Jun 25, 2025515.00p530.00p500.00p515.00p808
Jun 24, 2025515.00p521.00p510.00p515.00p733
Jun 23, 2025515.00p530.00p506.00p515.00p3,872
Jun 20, 2025510.00p530.00p500.00p515.00p8,978
Jun 19, 2025510.00p520.00p517.00p510.00p3,875
Jun 18, 2025510.00p525.00p500.00p510.00p3,069
Jun 17, 2025510.00p519.80p511.00p510.00p1,005
Jun 16, 2025510.00p520.00p500.00p510.00p2,217
Jun 13, 2025510.00p519.80p511.00p510.00p598
Jun 12, 2025510.00p520.00p520.00p510.00p12
Jun 11, 2025510.00p519.80p508.00p510.00p959
Jun 10, 2025510.00p512.00p500.00p510.00p3,348
Jun 9, 2025510.00p520.00p500.00p510.00p2,581
Jun 6, 2025517.50p530.00p500.00p510.00p4,992
Jun 5, 2025517.50p530.00p520.70p517.50p8
Jun 4, 2025517.50p530.00p518.20p517.50p970
Jun 3, 2025517.50p530.00p507.32p517.50p1,791
Jun 2, 2025517.50p519.89p508.75p517.50p629
May 30, 2025517.50p530.00p505.00p517.50p2,449
May 29, 2025522.50p530.00p515.00p517.50p3,341
May 28, 2025527.50p540.00p515.00p522.50p187
May 27, 2025527.50p538.70p516.66p527.50p1,081
May 23, 2025527.50p528.40p510.00p527.50p2,500
12345
Showing 1 to 50 of 238

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.