SysGroup plc (AIM:SYS)
London
· Delayed Price · Currency is GBP · Price in GBX 14.50
-1.00 (-6.45%)
At close: Dec 5, 2025
SysGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.01 | 15.01 | 14.00 | 14.00 | - | -9.68% | 122,935 |
| Dec 4, 2025 | 15.25 | 15.29 | 15.01 | 15.50 | 15.50 | - | 17,383 |
| Dec 3, 2025 | 15.50 | 15.00 | 14.90 | 15.50 | 15.50 | - | 92,810 |
| Dec 2, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 20,321 |
| Dec 1, 2025 | 16.00 | 15.10 | 15.10 | 15.50 | 15.50 | -3.13% | 25,000 |
| Nov 28, 2025 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | 25,000 |
| Nov 27, 2025 | 16.50 | 16.30 | 15.10 | 16.00 | 16.00 | -3.03% | 58,141 |
| Nov 26, 2025 | 16.50 | 16.36 | 16.36 | 16.50 | 16.50 | - | 1,222 |
| Nov 25, 2025 | 16.50 | 16.00 | 15.50 | 16.50 | 16.50 | - | 47,500 |
| Nov 24, 2025 | 16.50 | 16.48 | 16.00 | 16.50 | 16.50 | - | 19,166 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 20, 2025 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 25,000 |
| Nov 19, 2025 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 58,823 |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 17, 2025 | 16.50 | 16.65 | 16.65 | 16.50 | 16.50 | - | 229 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 12, 2025 | 17.50 | 16.10 | 16.00 | 16.50 | 16.50 | -5.71% | 19,736 |
| Nov 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 10, 2025 | 17.50 | 17.15 | 17.15 | 17.50 | 17.50 | - | 1,150 |
| Nov 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 6, 2025 | 17.50 | 17.01 | 17.00 | 17.50 | 17.50 | - | 6,500 |
| Nov 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 4, 2025 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | - | 8,928 |
| Nov 3, 2025 | 17.50 | 17.20 | 16.25 | 17.50 | 17.50 | - | 91,264 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 30, 2025 | 17.50 | 17.03 | 17.03 | 17.50 | 17.50 | - | 15,000 |
| Oct 29, 2025 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | - | 3,049 |
| Oct 28, 2025 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 36,500 |
| Oct 27, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | - | 683,088 |
| Oct 24, 2025 | 17.50 | 17.85 | 17.06 | 17.50 | 17.50 | - | 45,973 |
| Oct 23, 2025 | 17.50 | 17.25 | 17.25 | 17.50 | 17.50 | - | 2,941 |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 21, 2025 | 17.50 | 17.90 | 17.22 | 17.50 | 17.50 | - | 25,409 |
| Oct 20, 2025 | 17.50 | 17.90 | 17.75 | 17.50 | 17.50 | - | 41,669 |
| Oct 17, 2025 | 17.50 | 17.70 | 17.00 | 17.50 | 17.50 | - | 58,229 |
| Oct 16, 2025 | 17.50 | 17.30 | 17.30 | 17.50 | 17.50 | - | 20,000 |
| Oct 15, 2025 | 17.50 | 17.99 | 17.34 | 17.50 | 17.50 | - | 34,460 |
| Oct 14, 2025 | 17.50 | 17.99 | 17.99 | 17.50 | 17.50 | - | 30,000 |
| Oct 13, 2025 | 17.00 | 17.88 | 17.88 | 17.50 | 17.50 | 2.94% | 9,450 |
| Oct 10, 2025 | 17.00 | 18.00 | 16.72 | 17.00 | 17.00 | - | 49,800 |
| Oct 9, 2025 | 16.50 | 17.80 | 16.35 | 17.00 | 17.00 | 3.03% | 63,901 |
| Oct 8, 2025 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | - | 84,934 |
| Oct 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 6, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | - | 25,940 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 2, 2025 | 16.50 | 16.90 | 16.90 | 16.50 | 16.50 | - | 20,000 |
| Oct 1, 2025 | 16.50 | 16.99 | 16.30 | 16.50 | 16.50 | - | 31,522 |
| Sep 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 29, 2025 | 16.00 | 16.99 | 16.22 | 16.50 | 16.50 | - | 91,500 |