1. Share Prices

  2. Andrews Sykes Group PLC (ASY)

497.50p-2.50 (-0.50%)17 Dec 2025, 11:36
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
Sep 12, 2025552.50p570.00p535.00p552.50p123
Sep 11, 2025552.50p537.55p530.00p552.50p1,629
Sep 10, 2025552.50p569.00p569.00p552.50p8
Sep 9, 2025552.50p570.00p536.26p552.50p4,578
Sep 8, 2025552.50p570.00p535.00p552.50p2,217
Sep 5, 2025552.50p570.00p535.00p552.50p3,406
Sep 4, 2025547.50p570.00p551.25p570.00p5,749
Sep 3, 2025547.50p560.00p535.00p547.50p48
Sep 2, 2025547.50p560.00p536.26p547.50p2,246
Sep 1, 2025547.50p560.00p535.00p547.50p3,278
Aug 29, 2025547.50p560.00p536.26p547.50p2,501
Aug 28, 2025547.50p560.00p535.00p547.50p3,587
Aug 27, 2025547.50p560.00p536.26p547.50p2,977
Aug 26, 2025547.50p560.00p536.26p547.50p5,095
Aug 22, 2025547.50p560.00p536.26p547.50p1,560
Aug 21, 2025547.50p560.00p536.26p547.50p914
Aug 20, 2025527.50p575.00p530.00p547.50p11,094
Aug 19, 2025527.50p544.65p527.15p527.50p902
Aug 18, 2025515.00p545.00p510.00p510.00p1,478
Aug 15, 2025515.00p530.00p505.00p515.00p3,082
Aug 14, 2025515.00p529.70p522.00p515.00p877
Aug 13, 2025515.00p530.00p502.00p515.00p3,957
Aug 12, 2025510.00p530.00p500.00p515.00p568
Aug 11, 2025510.00p520.00p500.00p510.00p39
Aug 8, 2025510.00p519.80p519.80p510.00p4
Aug 7, 2025510.00p520.00p500.00p510.00p1,555
Aug 6, 2025510.00p519.80p506.52p510.00p2,634
Aug 5, 2025510.00p520.00p507.00p510.00p2,068
Aug 4, 2025510.00p520.00p500.00p510.00p1,486
Aug 1, 2025510.00p519.60p500.40p510.00p240
Jul 31, 2025510.00p510.00p504.16p510.00p1,214
Jul 30, 2025500.00p519.60p480.80p510.00p828
Jul 29, 2025500.00p520.00p480.00p500.00p897
Jul 28, 2025500.00p520.00p480.00p500.00p266
Jul 25, 2025500.00p520.00p517.00p500.00p1,677
Jul 24, 2025500.00p520.00p480.00p500.00p1,551
Jul 23, 2025490.00p520.00p499.00p500.00p12,848
Jul 22, 2025535.00p550.00p500.00p500.00p7,511
Jul 21, 2025540.00p575.00p520.00p520.00p4,661
Jul 18, 2025562.50p575.00p540.00p557.50p4,008
Jul 17, 2025540.00p575.00p530.00p562.50p3,380
Jul 16, 2025535.00p559.00p520.00p540.00p2,552
Jul 15, 2025535.00p550.00p531.55p535.00p1,273
Jul 14, 2025532.50p550.00p520.00p535.00p1,755
Jul 11, 2025532.50p550.00p520.00p532.50p2,157
Jul 10, 2025532.50p550.00p515.00p532.50p309
Jul 9, 2025532.50p539.00p539.00p532.50p1,500
Jul 8, 2025532.50p539.00p539.00p532.50p741
Jul 7, 2025532.50p550.00p520.00p532.50p1,231
Jul 4, 2025532.50p550.00p520.00p532.50p412
12345
Showing 1 to 50 of 240

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.