18.50p+0.00 (+0.00%)06 Aug 2025, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sysgroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 6, 202518.50p18.33p18.00p18.50p101,813
Aug 5, 202518.50p18.33p18.33p18.50p100
Aug 4, 202518.50p18.40p18.40p18.50p10
Aug 1, 202518.50p18.42p18.05p18.50p44,521
Jul 31, 202518.50p18.00p18.00p18.50p35,000
Jul 30, 202519.00p18.88p18.00p19.00p51,806
Jul 29, 202518.50p19.48p18.00p19.00p213,793
Jul 28, 202518.50p17.50p17.23p18.50p1,632,700
Jul 25, 202518.50p18.50p18.00p18.50p200,000
Jul 24, 202519.00p18.40p17.00p18.50p79,450
Jul 22, 202520.50p19.00p19.00p20.00p30,000
Jul 18, 202520.50p20.25p20.25p20.50p1,250
Jul 17, 202520.50p20.25p20.00p20.50p14,407
Jul 14, 202520.50p20.33p20.29p20.50p32,295
Jul 9, 202520.50p20.00p20.00p20.50p25,000
Jul 3, 202520.50p20.40p20.15p20.50p10,374
Jul 2, 202520.50p20.20p20.00p20.50p39,971
Jun 27, 202521.00p21.17p20.16p20.50p36,040
Jun 26, 202521.00p21.23p20.52p21.00p47,529
Jun 25, 202521.00p21.30p21.00p21.00p17,000
Jun 19, 202521.00p21.75p20.30p21.00p46,118
Jun 17, 202521.50p21.78p20.00p21.00p72,200
Jun 16, 202522.00p21.16p21.10p21.50p12,735
Jun 13, 202522.00p21.16p21.10p22.00p5,534
Jun 12, 202522.00p21.33p21.33p22.00p33,000
Jun 4, 202522.00p22.20p22.20p22.00p16,982
Jun 3, 202522.00p22.36p21.25p22.00p6,807
Jun 2, 202522.00p22.73p22.70p22.00p39,951
May 30, 202522.00p22.80p21.30p22.00p80,413
May 29, 202522.00p22.77p22.77p22.00p30,740
May 28, 202522.00p22.80p22.80p22.00p1,900
May 27, 202522.00p21.27p21.27p22.00p2,500
May 23, 202522.00p22.80p22.80p22.00p4,000
May 22, 202522.00p22.34p22.34p22.00p3,133
May 20, 202522.00p22.38p22.38p22.00p13,049
May 19, 202522.00p21.25p21.25p22.00p2,000
May 15, 202522.00p22.80p21.92p22.00p22,229
May 14, 202522.00p21.94p21.50p22.00p52,278
May 13, 202522.00p22.23p21.10p22.00p28,990
May 12, 202521.50p22.38p21.20p22.00p54,672
May 9, 202521.50p21.45p21.45p21.50p11,636
May 7, 202522.50p22.00p21.00p21.50p24,130
May 6, 202522.50p22.40p22.40p22.50p8,928
May 2, 202522.00p22.45p21.16p22.50p37,777
Apr 30, 202522.50p21.50p21.50p22.50p25,000
Apr 29, 202522.50p22.75p22.75p22.50p10,962
Apr 28, 202522.50p22.15p22.00p22.50p19,886
Apr 25, 202522.50p22.90p22.10p22.50p67,733
Apr 24, 202522.00p23.00p22.00p22.50p148,902
Apr 23, 202520.50p22.75p21.00p22.00p71,164
Showing 1 to 50 of 183