1. Share Prices

  2. Sysgroup PLC (SYS)

30.55p+0.05 (+0.16%)25 Apr 2024, 11:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sysgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202430.50p30.80p30.80p30.50p1,259
Apr 19, 202430.50p30.95p30.50p30.50p41,615
Apr 17, 202430.50p31.00p30.60p30.50p12,451
Apr 12, 202429.50p31.00p29.50p30.50p65,000
Apr 11, 202429.50p29.95p29.95p29.50p8,330
Apr 9, 202429.50p30.00p29.36p29.50p13,316
Apr 8, 202429.50p30.00p29.25p29.50p2,189
Apr 5, 202429.50p30.00p29.25p29.50p6,500
Apr 4, 202432.00p30.00p29.78p29.50p143,013
Apr 3, 202433.00p33.00p31.00p32.00p106,839
Apr 2, 202433.50p32.00p32.00p33.00p30,000
Mar 21, 202433.50p32.65p32.50p33.50p13,749
Mar 19, 202433.50p32.88p32.88p33.50p1,061
Mar 15, 202433.50p34.40p34.40p33.50p5,813
Mar 14, 202433.50p32.00p32.00p33.50p17,000
Mar 4, 202433.50p32.88p32.88p33.50p6,419
Feb 29, 202433.50p32.83p32.83p33.50p5,164
Feb 27, 202433.00p35.00p33.23p33.50p31,397
Feb 23, 202432.50p32.75p32.75p33.00p10,000
Feb 19, 202432.50p33.00p31.15p32.50p10,480
Feb 15, 202432.50p32.44p32.44p32.50p6,165
Feb 14, 202431.00p32.00p31.44p32.50p18,711
Feb 13, 202432.00p32.40p30.05p31.00p48,100
Feb 12, 202434.00p33.34p32.00p32.50p28,086
Feb 9, 202435.00p33.80p33.00p34.00p20,140
Feb 8, 202435.00p34.64p33.80p35.00p16,948
Feb 6, 202430.50p36.40p31.44p35.00p173,298
Feb 1, 202429.00p28.34p28.34p29.00p15,844
Jan 30, 202429.00p30.00p28.00p29.00p93,000
Jan 29, 202429.00p28.05p28.05p29.50p9,757
Jan 25, 202429.00p28.05p28.00p29.50p14,173
Jan 24, 202429.00p29.00p28.00p29.50p3,954
Jan 22, 202429.00p28.00p28.00p29.00p170
Jan 19, 202430.00p29.80p29.00p30.00p8,615
Jan 18, 202430.00p29.90p29.20p30.00p37,082
Jan 17, 202430.00p29.98p29.00p30.00p10,670
Jan 15, 202430.50p29.00p29.00p30.00p9,107
Jan 12, 202430.50p30.35p29.00p30.50p42,771
Jan 11, 202431.00p31.75p30.00p30.50p10,001
Jan 10, 202431.50p32.40p30.00p31.00p14,197
Jan 9, 202432.50p31.30p31.00p31.50p16,427
Jan 8, 202433.50p32.00p32.00p32.50p5,000
Jan 5, 202433.00p32.00p32.00p33.50p191
Jan 4, 202433.00p32.00p32.00p33.00p4,697
Jan 3, 202433.00p33.70p33.70p33.00p296
Jan 2, 202433.50p33.00p33.00p33.00p18,587
Dec 28, 202333.50p33.10p33.10p33.50p200
Dec 22, 202333.50p33.00p33.00p33.50p1,500
Dec 21, 202333.50p33.50p33.50p33.50p2,949
Dec 20, 202334.00p33.50p33.00p33.50p7,742
1234
Showing 1 to 50 of 175

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,552.3715.75
Inchcape PLC786.009.32
Barclays PLC205.517.52
Astrazeneca PLC11,954.005.30
Unilever PLC4,054.004.94
Close Brothers Group PLC479.604.53

Fallers

CompanyPrice% Chg
Moonpig Group PLC152.20-14.30
Trainline PLC303.50-11.52
Indivior PLC1,396.72-7.75
Legal & General Group PLC232.08-6.65
Bakkavor Group PLC117.12-4.78
Watches Of Switzerland Group PLC338.00-5.00