Andrews Sykes Group plc (AIM:ASY)
London
· Delayed Price · Currency is GBP · Price in GBX 500.00
0.00 (0.00%)
At close: Dec 5, 2025
Andrews Sykes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 500.00 | 518.00 | 515.00 | 500.00 | 500.00 | - | 505 |
| Dec 4, 2025 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 2 |
| Dec 3, 2025 | 493.60 | 520.00 | 480.00 | 500.00 | 500.00 | - | 506 |
| Dec 2, 2025 | 500.00 | 515.00 | 493.60 | 500.00 | 500.00 | - | 426 |
| Dec 1, 2025 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,003 |
| Nov 28, 2025 | 500.00 | 517.00 | 500.25 | 500.00 | 500.00 | - | 60 |
| Nov 27, 2025 | 500.25 | 520.00 | 500.25 | 500.00 | 500.00 | - | 50 |
| Nov 26, 2025 | 495.00 | 520.00 | 480.00 | 500.00 | 500.00 | 1.01% | 4,002 |
| Nov 25, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Nov 24, 2025 | 496.00 | 510.00 | 496.00 | 495.00 | 495.00 | -1.59% | 970 |
| Nov 21, 2025 | 503.00 | 510.00 | 496.28 | 503.00 | 503.00 | - | 4 |
| Nov 20, 2025 | 503.00 | 510.00 | 496.00 | 503.00 | 503.00 | - | 789 |
| Nov 19, 2025 | 508.00 | 515.00 | 497.00 | 503.00 | 503.00 | -0.98% | 4,251 |
| Nov 18, 2025 | 508.00 | 500.00 | 496.00 | 508.00 | 508.00 | - | 7,588 |
| Nov 17, 2025 | 508.00 | 520.00 | 520.00 | 508.00 | 508.00 | - | 12 |
| Nov 14, 2025 | 508.00 | 520.00 | 496.48 | 508.00 | 508.00 | - | 2,338 |
| Nov 13, 2025 | 508.00 | 520.00 | 496.00 | 508.00 | 508.00 | - | 1,325 |
| Nov 12, 2025 | 508.00 | 518.80 | 517.80 | 508.00 | 508.00 | - | 604 |
| Nov 11, 2025 | 508.00 | 518.40 | 501.00 | 508.00 | 508.00 | - | 1,156 |
| Nov 10, 2025 | 508.00 | 520.00 | 515.20 | 508.00 | 508.00 | - | 1,102 |
| Nov 7, 2025 | 508.00 | 520.00 | 496.48 | 508.00 | 508.00 | - | 3,517 |
| Nov 6, 2025 | 508.00 | 520.00 | 500.16 | 508.00 | 508.00 | - | 772 |
| Nov 5, 2025 | 508.00 | 520.00 | 496.00 | 508.00 | 508.00 | 1.60% | 3,146 |
| Nov 4, 2025 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | -1.96% | 5,193 |
| Nov 3, 2025 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 9,014 |
| Oct 31, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 2,566 |
| Oct 30, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 261 |
| Oct 29, 2025 | 512.50 | 520.00 | 514.60 | 510.00 | 510.00 | -3.77% | 2,677 |
| Oct 28, 2025 | 517.50 | 530.00 | 513.99 | 530.00 | 530.00 | 2.42% | 391 |
| Oct 27, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 995 |
| Oct 24, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 509 |
| Oct 23, 2025 | 517.50 | 519.40 | 519.40 | 517.50 | 517.50 | - | 200 |
| Oct 22, 2025 | 517.50 | 520.88 | 520.88 | 517.50 | 517.50 | - | 957 |
| Oct 21, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 439 |
| Oct 20, 2025 | 517.50 | 506.20 | 494.00 | 517.50 | 517.50 | - | 147 |
| Oct 17, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 322 |
| Oct 16, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 2,038 |
| Oct 15, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | 1.47% | 3,962 |
| Oct 14, 2025 | 517.50 | 530.00 | 496.00 | 510.00 | 510.00 | -1.45% | 309 |
| Oct 13, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 126 |
| Oct 10, 2025 | 522.50 | 530.00 | 505.00 | 517.50 | 517.50 | -0.96% | 153,761 |
| Oct 9, 2025 | 522.50 | 550.00 | 505.00 | 522.50 | 522.50 | - | 3,211 |
| Oct 8, 2025 | 522.50 | 540.00 | 505.00 | 522.50 | 522.50 | - | 3,641 |
| Oct 7, 2025 | 522.50 | 540.00 | 508.00 | 522.50 | 522.50 | - | 894 |
| Oct 6, 2025 | 527.50 | 550.00 | 505.00 | 522.50 | 522.50 | -6.70% | 4,227 |
| Oct 3, 2025 | 527.50 | 560.00 | 507.70 | 560.00 | 560.00 | 6.16% | 2,733 |
| Oct 2, 2025 | 532.50 | 550.00 | 516.75 | 527.50 | 527.50 | -0.94% | 3,452 |
| Oct 1, 2025 | 537.50 | 550.00 | 525.00 | 532.50 | 520.60 | -0.93% | 781 |
| Sep 30, 2025 | 537.50 | 539.20 | 523.00 | 537.50 | 525.49 | - | 5,678 |
| Sep 29, 2025 | 537.50 | 550.00 | 525.50 | 537.50 | 525.49 | - | 2,384 |