- Share Prices
Sysgroup PLC (SYS)
18.50p+0.00 (+0.00%)06 Aug 2025, 18:28
Sysgroup PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 6, 2025 | 18.50p | 18.33p | 18.00p | 18.50p | 101,813 |
Aug 5, 2025 | 18.50p | 18.33p | 18.33p | 18.50p | 100 |
Aug 4, 2025 | 18.50p | 18.40p | 18.40p | 18.50p | 10 |
Aug 1, 2025 | 18.50p | 18.42p | 18.05p | 18.50p | 44,521 |
Jul 31, 2025 | 18.50p | 18.00p | 18.00p | 18.50p | 35,000 |
Jul 30, 2025 | 19.00p | 18.88p | 18.00p | 19.00p | 51,806 |
Jul 29, 2025 | 18.50p | 19.48p | 18.00p | 19.00p | 213,793 |
Jul 28, 2025 | 18.50p | 17.50p | 17.23p | 18.50p | 1,632,700 |
Jul 25, 2025 | 18.50p | 18.50p | 18.00p | 18.50p | 200,000 |
Jul 24, 2025 | 19.00p | 18.40p | 17.00p | 18.50p | 79,450 |
Jul 22, 2025 | 20.50p | 19.00p | 19.00p | 20.00p | 30,000 |
Jul 18, 2025 | 20.50p | 20.25p | 20.25p | 20.50p | 1,250 |
Jul 17, 2025 | 20.50p | 20.25p | 20.00p | 20.50p | 14,407 |
Jul 14, 2025 | 20.50p | 20.33p | 20.29p | 20.50p | 32,295 |
Jul 9, 2025 | 20.50p | 20.00p | 20.00p | 20.50p | 25,000 |
Jul 3, 2025 | 20.50p | 20.40p | 20.15p | 20.50p | 10,374 |
Jul 2, 2025 | 20.50p | 20.20p | 20.00p | 20.50p | 39,971 |
Jun 27, 2025 | 21.00p | 21.17p | 20.16p | 20.50p | 36,040 |
Jun 26, 2025 | 21.00p | 21.23p | 20.52p | 21.00p | 47,529 |
Jun 25, 2025 | 21.00p | 21.30p | 21.00p | 21.00p | 17,000 |
Jun 19, 2025 | 21.00p | 21.75p | 20.30p | 21.00p | 46,118 |
Jun 17, 2025 | 21.50p | 21.78p | 20.00p | 21.00p | 72,200 |
Jun 16, 2025 | 22.00p | 21.16p | 21.10p | 21.50p | 12,735 |
Jun 13, 2025 | 22.00p | 21.16p | 21.10p | 22.00p | 5,534 |
Jun 12, 2025 | 22.00p | 21.33p | 21.33p | 22.00p | 33,000 |
Jun 4, 2025 | 22.00p | 22.20p | 22.20p | 22.00p | 16,982 |
Jun 3, 2025 | 22.00p | 22.36p | 21.25p | 22.00p | 6,807 |
Jun 2, 2025 | 22.00p | 22.73p | 22.70p | 22.00p | 39,951 |
May 30, 2025 | 22.00p | 22.80p | 21.30p | 22.00p | 80,413 |
May 29, 2025 | 22.00p | 22.77p | 22.77p | 22.00p | 30,740 |
May 28, 2025 | 22.00p | 22.80p | 22.80p | 22.00p | 1,900 |
May 27, 2025 | 22.00p | 21.27p | 21.27p | 22.00p | 2,500 |
May 23, 2025 | 22.00p | 22.80p | 22.80p | 22.00p | 4,000 |
May 22, 2025 | 22.00p | 22.34p | 22.34p | 22.00p | 3,133 |
May 20, 2025 | 22.00p | 22.38p | 22.38p | 22.00p | 13,049 |
May 19, 2025 | 22.00p | 21.25p | 21.25p | 22.00p | 2,000 |
May 15, 2025 | 22.00p | 22.80p | 21.92p | 22.00p | 22,229 |
May 14, 2025 | 22.00p | 21.94p | 21.50p | 22.00p | 52,278 |
May 13, 2025 | 22.00p | 22.23p | 21.10p | 22.00p | 28,990 |
May 12, 2025 | 21.50p | 22.38p | 21.20p | 22.00p | 54,672 |
May 9, 2025 | 21.50p | 21.45p | 21.45p | 21.50p | 11,636 |
May 7, 2025 | 22.50p | 22.00p | 21.00p | 21.50p | 24,130 |
May 6, 2025 | 22.50p | 22.40p | 22.40p | 22.50p | 8,928 |
May 2, 2025 | 22.00p | 22.45p | 21.16p | 22.50p | 37,777 |
Apr 30, 2025 | 22.50p | 21.50p | 21.50p | 22.50p | 25,000 |
Apr 29, 2025 | 22.50p | 22.75p | 22.75p | 22.50p | 10,962 |
Apr 28, 2025 | 22.50p | 22.15p | 22.00p | 22.50p | 19,886 |
Apr 25, 2025 | 22.50p | 22.90p | 22.10p | 22.50p | 67,733 |
Apr 24, 2025 | 22.00p | 23.00p | 22.00p | 22.50p | 148,902 |
Apr 23, 2025 | 20.50p | 22.75p | 21.00p | 22.00p | 71,164 |