1. Share Prices

  2. Andrews Sykes Group PLC (ASY)

500.00p+0.00 (+0.00%)05 Dec 2025, 18:03
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
Dec 5, 2025500.00p519.00p515.00p500.00p5,505
Dec 4, 2025500.00p520.00p520.00p500.00p2
Dec 3, 2025500.00p520.00p480.00p500.00p506
Dec 2, 2025500.00p515.00p493.60p500.00p426
Dec 1, 2025500.00p520.00p480.00p500.00p2,003
Nov 28, 2025500.00p517.00p500.25p500.00p60
Nov 27, 2025500.00p520.00p500.25p500.00p50
Nov 26, 2025495.00p520.00p480.00p500.00p4,001
Nov 24, 2025510.50p510.00p496.00p495.00p970
Nov 21, 2025503.00p510.00p496.28p503.00p3
Nov 20, 2025503.00p510.00p496.00p503.00p788
Nov 19, 2025508.00p515.00p497.00p503.00p4,250
Nov 18, 2025508.00p500.00p496.00p508.00p7,588
Nov 17, 2025508.00p520.00p520.00p508.00p12
Nov 14, 2025508.00p520.00p496.48p508.00p2,338
Nov 13, 2025508.00p520.00p496.00p508.00p1,325
Nov 12, 2025508.00p518.80p517.80p508.00p604
Nov 11, 2025508.00p518.40p501.00p508.00p1,156
Nov 10, 2025508.00p520.00p515.20p508.00p1,102
Nov 7, 2025508.00p520.00p496.48p508.00p3,517
Nov 6, 2025508.00p520.00p500.16p508.00p772
Nov 5, 2025508.00p520.00p496.00p508.00p3,145
Nov 4, 2025510.00p520.00p500.00p500.00p5,192
Nov 3, 2025510.00p520.00p500.00p510.00p9,014
Oct 31, 2025510.00p520.00p505.00p510.00p2,565
Oct 30, 2025510.00p520.00p505.00p510.00p261
Oct 29, 2025512.50p520.00p514.60p510.00p2,677
Oct 28, 2025517.50p530.00p513.99p530.00p390
Oct 27, 2025517.50p530.00p505.00p517.50p995
Oct 24, 2025517.50p530.00p505.00p517.50p508
Oct 23, 2025517.50p519.40p519.40p517.50p200
Oct 22, 2025517.50p520.88p520.88p517.50p957
Oct 21, 2025517.50p530.00p505.00p517.50p438
Oct 20, 2025517.50p506.20p494.00p517.50p147
Oct 17, 2025517.50p530.00p505.00p517.50p322
Oct 16, 2025517.50p530.00p505.00p517.50p2,038
Oct 15, 2025517.50p530.00p505.00p517.50p3,962
Oct 14, 2025517.50p530.00p496.00p510.00p309
Oct 13, 2025517.50p530.00p505.00p517.50p126
Oct 10, 2025522.50p530.00p505.00p517.50p153,760
Oct 9, 2025522.50p550.00p505.00p522.50p3,211
Oct 8, 2025522.50p540.00p505.00p522.50p3,641
Oct 7, 2025522.50p540.00p508.00p522.50p894
Oct 6, 2025527.50p550.00p505.00p522.50p4,227
Oct 3, 2025527.50p0.00p0.00p527.50p0
Oct 2, 2025532.50p550.00p516.75p527.50p3,451
Oct 1, 2025537.50p550.00p525.00p532.50p780
Sep 30, 2025537.50p539.20p523.00p537.50p5,678
Sep 29, 2025537.50p550.00p525.50p537.50p2,383
Sep 26, 2025537.50p550.00p525.00p537.50p2,134
12345
Showing 1 to 50 of 243

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.