Andrews Sykes Group plc ASY
LSE · United Kingdom · Industrial Services
GBp 545.00+1.90 (+0.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 545.00 | -1.80% | GBp 530.60 | GBp 560.00 | GBp 530.00 | 346 |
| 2026-09-30 | GBp 555.00 | +0.91% | GBp 550.00 | GBp 570.00 | GBp 530.00 | 1.74K |
| 2026-09-29 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 570.00 | GBp 570.00 | 307 |
| 2026-09-28 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 570.00 | GBp 530.00 | 778 |
| 2026-09-25 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 570.00 | GBp 530.00 | 5.73K |
| 2026-09-24 | GBp 550.00 | +1.85% | GBp 550.00 | GBp 570.00 | GBp 554.00 | 1.74K |
| 2026-09-23 | GBp 540.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 530.00 | 18.69K |
| 2026-09-22 | GBp 540.00 | 0.00% | GBp 540.00 | GBp 548.70 | GBp 540.00 | 63 |
| 2026-09-21 | GBp 540.00 | -0.92% | GBp 540.00 | GBp 550.00 | GBp 540.00 | 97 |
| 2026-09-18 | GBp 545.00 | 0.00% | GBp 545.00 | GBp 550.00 | GBp 540.50 | 1.01K |
| 2026-09-17 | GBp 545.00 | 0.00% | GBp 545.00 | GBp 550.00 | GBp 540.00 | 1.22K |
| 2026-09-16 | GBp 545.00 | -0.91% | GBp 550.00 | GBp 550.00 | GBp 540.00 | 4.91K |
| 2026-09-15 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 547.00 | GBp 540.00 | 60 |
| 2026-09-14 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 560.00 | GBp 547.20 | 1.42K |
| 2026-09-11 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 349 |
| 2026-09-10 | GBp 550.00 | -2.65% | GBp 565.00 | GBp 570.00 | GBp 550.00 | 550 |
| 2026-09-09 | GBp 565.00 | +10.78% | GBp 565.00 | GBp 570.00 | GBp 486.00 | 307 |
| 2026-09-08 | GBp 510.00 | -9.73% | GBp 565.00 | GBp 570.00 | GBp 510.00 | 2.13K |
| 2026-09-07 | GBp 565.00 | -0.44% | GBp 567.50 | GBp 575.00 | GBp 560.00 | 2.91K |
| 2026-09-04 | GBp 567.50 | 0.00% | GBp 567.50 | GBp 575.00 | GBp 560.00 | 594 |
| 2026-09-03 | GBp 567.50 | -1.30% | GBp 575.00 | GBp 580.00 | GBp 560.00 | 4.82K |
| 2026-09-02 | GBp 575.00 | 0.00% | GBp 575.00 | GBp 580.00 | GBp 570.20 | 105 |
| 2026-09-01 | GBp 575.00 | 0.00% | GBp 575.00 | GBp 580.00 | GBp 570.00 | 2.69K |
| 2026-08-28 | GBp 575.00 | -3.77% | GBp 597.50 | GBp 615.00 | GBp 573.60 | 8.11K |
| 2026-08-27 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 580.00 | 1.54K |
| 2026-08-26 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 593.80 | GBp 580.00 | 807 |
| 2026-08-25 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 581.75 | 971 |
| 2026-08-24 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 594.40 | GBp 583.00 | 3.30K |
| 2026-08-21 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 595.40 | GBp 580.70 | 936 |
| 2026-08-20 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 580.00 | 414 |
| 2026-08-19 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 580.00 | 342 |
| 2026-08-18 | GBp 597.50 | 0.00% | GBp 595.00 | GBp 615.00 | GBp 580.00 | 38 |
| 2026-08-17 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 580.00 | 3.51K |
| 2026-08-14 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 580.00 | 1.52K |
| 2026-08-13 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 609.80 | GBp 582.22 | 2.60K |
| 2026-08-12 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 580.00 | 2.37K |
| 2026-08-11 | GBp 597.50 | 0.00% | GBp 597.50 | GBp 615.00 | GBp 580.00 | 2.05K |
| 2026-08-10 | GBp 597.50 | +3.91% | GBp 575.00 | GBp 615.00 | GBp 575.25 | 10.57K |
| 2026-08-07 | GBp 575.00 | 0.00% | GBp 575.00 | GBp 580.00 | GBp 570.00 | 3.69K |
| 2026-08-06 | GBp 575.00 | 0.00% | GBp 575.00 | GBp 580.00 | GBp 570.00 | 2.32K |
| 2026-08-05 | GBp 575.00 | +1.77% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 4.33K |
| 2026-08-04 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 456 |
| 2026-08-03 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 801 |
| 2026-07-31 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 3.75K |
| 2026-07-30 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 1.28K |
| 2026-07-29 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 966 |
| 2026-07-28 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 2.08K |
| 2026-07-27 | GBp 565.00 | -3.42% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 1.28K |
| 2026-07-24 | GBp 585.00 | +3.54% | GBp 565.00 | GBp 585.00 | GBp 550.00 | 1.29K |
| 2026-07-23 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 2.82K |
| 2026-07-22 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 516 |
| 2026-07-21 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 986 |
| 2026-07-20 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 2.56K |
| 2026-07-17 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 877 |
| 2026-07-16 | GBp 565.00 | 0.00% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 3.22K |
| 2026-07-15 | GBp 565.00 | -1.74% | GBp 565.00 | GBp 580.00 | GBp 550.00 | 372 |
| 2026-07-14 | GBp 575.00 | +1.77% | GBp 565.00 | GBp 580.00 | GBp 560.50 | 3.83K |
| 2026-07-13 | GBp 565.00 | +0.89% | GBp 560.00 | GBp 580.00 | GBp 550.00 | 4.16K |
| 2026-07-10 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 580.00 | GBp 540.00 | 437 |
| 2026-07-09 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 580.00 | GBp 540.00 | 2.34K |
| 2026-07-08 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 580.00 | GBp 540.00 | 4.57K |
| 2026-07-07 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.00 | 1.86K |
| 2026-07-06 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.40 | 1.28K |
| 2026-07-03 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.00 | 4.76K |
| 2026-07-02 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.00 | 2.55K |
| 2026-07-01 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.40 | 1.12K |
| 2026-06-30 | GBp 560.00 | +1.36% | GBp 552.50 | GBp 570.00 | GBp 550.00 | 5.57K |
| 2026-06-29 | GBp 552.50 | 0.00% | GBp 552.50 | GBp 565.00 | GBp 540.00 | 5.46K |
| 2026-06-26 | GBp 552.50 | +1.84% | GBp 542.50 | GBp 565.00 | GBp 530.25 | 16.23K |
| 2026-06-25 | GBp 542.50 | 0.00% | GBp 542.50 | GBp 560.00 | GBp 525.00 | 4.91K |
| 2026-06-24 | GBp 542.50 | +1.88% | GBp 532.50 | GBp 560.00 | GBp 520.00 | 7.30K |
| 2026-06-23 | GBp 532.50 | +0.47% | GBp 530.00 | GBp 547.00 | GBp 522.55 | 6.98K |
| 2026-06-22 | GBp 530.00 | +1.92% | GBp 520.00 | GBp 540.00 | GBp 500.80 | 4.93K |
| 2026-06-19 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 540.00 | GBp 500.00 | 439 |
| 2026-06-18 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 540.00 | GBp 500.00 | 39 |
| 2026-06-17 | GBp 520.00 | +0.48% | GBp 520.00 | GBp 500.80 | GBp 500.80 | 10 |
| 2026-06-16 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 500.00 | 3.95K |
| 2026-06-15 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 500.00 | 1.36K |
| 2026-06-12 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 520.00 | GBp 520.00 | 1.06K |
| 2026-06-11 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 524.40 | 25 |
| 2026-06-10 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 500.00 | 278 |
| 2026-06-09 | GBp 517.50 | 0.00% | GBp 520.00 | GBp 540.00 | GBp 501.75 | 417 |
| 2026-06-08 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 500.00 | 236 |
| 2026-06-05 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 524.40 | GBp 517.00 | 1.84K |
| 2026-06-04 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 524.40 | GBp 501.75 | 319 |
| 2026-06-03 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 524.40 | GBp 524.40 | 35 |
| 2026-06-02 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 500.00 | 436 |
| 2026-06-01 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 524.40 | GBp 524.40 | 982 |
| 2026-05-29 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 500.00 | 121 |
| 2026-05-28 | GBp 517.50 | 0.00% | GBp 517.50 | GBp 535.00 | GBp 505.22 | 4.74K |