1. Share Prices

  2. Sysgroup PLC (SYS)

14.50p+0.00 (+0.00%)18 Dec 2025, 14:20
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
Dec 17, 202514.50p15.00p15.00p14.50p54,633
Dec 16, 202514.50p15.00p14.99p14.50p25,066
Dec 12, 202514.50p15.00p15.00p14.50p25,000
Dec 11, 202514.50p14.30p14.30p14.50p22,580
Dec 10, 202514.50p14.88p14.30p14.50p15,617
Dec 9, 202514.50p14.88p14.30p14.50p14,221
Dec 8, 202514.50p14.99p14.30p14.50p80,466
Dec 5, 202515.50p15.01p14.00p14.50p122,935
Dec 4, 202515.50p15.29p15.01p15.50p67,383
Dec 3, 202515.50p15.00p14.90p15.50p92,810
Dec 2, 202515.50p15.00p15.00p15.50p20,321
Dec 1, 202516.00p15.10p15.10p15.50p25,000
Nov 28, 202516.00p15.00p15.00p16.00p25,000
Nov 27, 202516.50p16.30p15.10p16.00p58,141
Nov 26, 202516.50p16.36p16.36p16.50p1,222
Nov 25, 202516.50p16.00p15.50p16.50p47,500
Nov 24, 202516.50p16.48p16.00p16.50p19,166
Nov 20, 202516.50p16.00p16.00p16.50p25,000
Nov 19, 202516.50p17.00p17.00p16.50p58,823
Nov 17, 202516.50p16.65p16.65p16.50p229
Nov 12, 202517.50p16.10p16.00p16.50p19,736
Nov 10, 202517.50p17.15p17.15p17.50p1,150
Nov 6, 202517.50p17.01p17.00p17.50p6,500
Nov 4, 202517.50p17.05p17.05p17.50p8,928
Nov 3, 202517.50p17.20p16.25p17.50p91,264
Oct 30, 202517.50p17.02p17.02p17.50p15,000
Oct 29, 202517.50p17.05p17.05p17.50p3,049
Oct 28, 202517.50p17.00p17.00p17.50p36,500
Oct 27, 202517.50p17.50p17.00p17.50p683,088
Oct 24, 202517.50p17.85p17.06p17.50p45,973
Oct 23, 202517.50p17.25p17.25p17.50p2,941
Oct 21, 202517.50p17.90p17.22p17.50p25,409
Oct 20, 202517.50p17.90p17.75p17.50p41,669
Oct 17, 202517.50p17.70p17.00p17.50p58,229
Oct 16, 202517.50p17.30p17.30p17.50p20,000
Oct 15, 202517.50p17.99p17.34p17.50p34,460
Oct 14, 202517.50p17.99p17.99p17.50p30,000
Oct 13, 202517.00p17.88p17.88p17.50p9,450
Oct 10, 202517.00p18.00p16.72p17.00p49,800
Oct 9, 202516.50p17.80p16.35p17.00p63,901
Oct 8, 202516.50p17.00p16.30p16.50p84,934
Oct 6, 202516.50p16.90p16.40p16.50p25,940
Oct 2, 202516.50p16.90p16.90p16.50p20,000
Oct 1, 202516.50p16.99p16.30p16.50p31,522
Sep 29, 202516.00p16.99p16.22p16.50p91,500
Sep 25, 202516.50p16.89p16.10p16.50p3,173,858
Sep 23, 202516.50p16.25p16.25p16.50p25,000
Sep 22, 202516.25p17.00p16.80p16.50p19,523
Sep 19, 202515.75p17.50p16.00p16.00p103,250
Sep 15, 202515.75p15.82p15.50p15.75p119,873
1234
Showing 1 to 50 of 188

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
Currys PLC136.507.82
Whitbread PLC2,593.006.05
Ocado Group PLC249.203.79
Ssp Group PLC206.003.05
Frasers Group PLC702.002.93
Rentokil Initial PLC445.002.84