SysGroup plc SYS
LSE · United Kingdom · Technology Services
GBp 34.25+1.25 (+3.79%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 34.25 | +3.79% | GBp 32.00 | GBp 35.00 | GBp 32.00 | 184.71K |
| 2026-10-01 | GBp 33.00 | +6.45% | GBp 30.50 | GBp 33.70 | GBp 31.00 | 298.38K |
| 2026-09-30 | GBp 31.00 | +3.33% | GBp 30.00 | GBp 31.00 | GBp 30.15 | 228.77K |
| 2026-09-29 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 408.33K |
| 2026-09-28 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.17 | GBp 29.00 | 4.86K |
| 2026-09-25 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.40 | GBp 29.50 | 39.07K |
| 2026-09-24 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 1.13K |
| 2026-09-23 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.30 | 19.94K |
| 2026-09-22 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.00 | GBp 29.00 | 234.98K |
| 2026-09-21 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.20 | GBp 29.00 | 217.06K |
| 2026-09-18 | GBp 30.00 | +3.45% | GBp 29.00 | GBp 30.70 | GBp 29.00 | 322.72K |
| 2026-09-17 | GBp 29.00 | +16.00% | GBp 26.00 | GBp 30.50 | GBp 26.00 | 550.96K |
| 2026-09-16 | GBp 25.00 | -1.96% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 48.01K |
| 2026-09-15 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 24.00 | 34.79K |
| 2026-09-14 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.22 | 2.69K |
| 2026-09-11 | GBp 25.50 | +2.82% | GBp 25.50 | GBp 26.00 | GBp 24.00 | 257.18K |
| 2026-09-10 | GBp 24.80 | -9.82% | GBp 27.50 | GBp 27.05 | GBp 24.80 | 142.76K |
| 2026-09-09 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 313 |
| 2026-09-08 | GBp 27.50 | -5.17% | GBp 28.50 | GBp 29.00 | GBp 27.00 | 208.10K |
| 2026-09-07 | GBp 29.00 | -1.69% | GBp 29.50 | GBp 30.00 | GBp 28.00 | 30.28K |
| 2026-09-04 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 30.00 | 17 |
| 2026-09-03 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 30.00 | 169 |
| 2026-09-02 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.50 | GBp 29.40 | 499 |
| 2026-09-01 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.90 | GBp 29.00 | 18.66K |
| 2026-08-28 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.54 | GBp 29.05 | 22.02K |
| 2026-08-27 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.55 | GBp 29.05 | 12.69K |
| 2026-08-26 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.06 | 40.37K |
| 2026-08-25 | GBp 29.50 | -3.28% | GBp 30.50 | GBp 31.00 | GBp 29.00 | 126.02K |
| 2026-08-24 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 30.33 | GBp 30.10 | 116.00K |
| 2026-08-21 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 5.16K |
| 2026-08-20 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 30.01 | GBp 30.01 | 5.93K |
| 2026-08-19 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 229 |
| 2026-08-18 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 17.53K |
| 2026-08-17 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 30.45 | GBp 30.00 | 100.01K |
| 2026-08-14 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 30.05 | GBp 30.00 | 2.50K |
| 2026-08-13 | GBp 30.50 | -4.69% | GBp 32.00 | GBp 31.45 | GBp 30.00 | 10.20K |
| 2026-08-12 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.45 | GBp 31.10 | 10.26K |
| 2026-08-11 | GBp 32.00 | +3.23% | GBp 31.50 | GBp 32.00 | GBp 30.00 | 84.81K |
| 2026-08-10 | GBp 31.00 | -3.13% | GBp 32.00 | GBp 31.00 | GBp 30.00 | 23.92K |
| 2026-08-07 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.70 | GBp 31.70 | 4.00K |
| 2026-08-06 | GBp 32.00 | -1.54% | GBp 32.50 | GBp 33.00 | GBp 31.00 | 63.83K |
| 2026-08-05 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 32.10 | GBp 32.00 | 40.68K |
| 2026-08-04 | GBp 32.50 | +8.33% | GBp 30.50 | GBp 33.00 | GBp 30.00 | 188.31K |
| 2026-08-03 | GBp 30.00 | -1.64% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 131.35K |
| 2026-07-31 | GBp 30.50 | +1.67% | GBp 30.50 | GBp 30.55 | GBp 30.36 | 43.86K |
| 2026-07-30 | GBp 30.00 | -2.60% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 108.85K |
| 2026-07-29 | GBp 30.80 | -5.23% | GBp 32.50 | GBp 32.00 | GBp 30.34 | 228.33K |
| 2026-07-28 | GBp 32.50 | -4.41% | GBp 34.00 | GBp 33.78 | GBp 32.00 | 237.52K |
| 2026-07-27 | GBp 34.00 | +1.49% | GBp 33.50 | GBp 34.90 | GBp 32.00 | 164.49K |
| 2026-07-24 | GBp 33.50 | +1.52% | GBp 33.00 | GBp 34.70 | GBp 32.00 | 136.50K |
| 2026-07-23 | GBp 33.00 | -4.35% | GBp 34.50 | GBp 36.00 | GBp 32.24 | 625.64K |
| 2026-07-22 | GBp 34.50 | +13.11% | GBp 30.50 | GBp 35.00 | GBp 30.75 | 675.00K |
| 2026-07-21 | GBp 30.50 | +3.39% | GBp 29.50 | GBp 31.00 | GBp 29.52 | 205.62K |
| 2026-07-20 | GBp 29.50 | +5.36% | GBp 28.00 | GBp 29.90 | GBp 28.25 | 233.93K |
| 2026-07-17 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.05 | GBp 27.00 | 85.67K |
| 2026-07-16 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.56 | 115.17K |
| 2026-07-15 | GBp 28.00 | +5.66% | GBp 26.50 | GBp 29.00 | GBp 26.78 | 459.24K |
| 2026-07-14 | GBp 26.50 | +10.42% | GBp 24.50 | GBp 27.00 | GBp 24.95 | 631.06K |
| 2026-07-13 | GBp 24.00 | +9.09% | GBp 21.00 | GBp 25.00 | GBp 20.00 | 353.77K |
| 2026-07-10 | GBp 22.00 | +10.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 229.46K |
| 2026-07-09 | GBp 20.00 | -1.96% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 100.82K |
| 2026-07-08 | GBp 20.40 | +2.00% | GBp 21.00 | GBp 22.85 | GBp 20.40 | 651.82K |
| 2026-07-07 | GBp 20.00 | -2.44% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 380.99K |
| 2026-07-06 | GBp 20.50 | +13.89% | GBp 18.00 | GBp 20.00 | GBp 18.60 | 155.63K |
| 2026-07-03 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.50 | GBp 18.50 | 1.32K |
| 2026-07-02 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.50 | GBp 17.00 | 36.34K |
| 2026-07-01 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 18.70 | 25.90K |
| 2026-06-30 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.40 | GBp 18.40 | 15.50K |
| 2026-06-29 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.40 | GBp 18.40 | 7.50K |
| 2026-06-26 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.00 | GBp 18.00 | 0 |
| 2026-06-25 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 19.00 | 341 |
| 2026-06-24 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 216 |
| 2026-06-23 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 19.00 | 130 |
| 2026-06-22 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 19.00 | 276 |
| 2026-06-19 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.77 | 20.00K |
| 2026-06-18 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.72 | 30.73K |
| 2026-06-17 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.66 | 55.80K |
| 2026-06-16 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 15.49K |
| 2026-06-15 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.20 | GBp 17.57 | 32.50K |
| 2026-06-12 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.20 | GBp 18.20 | 5.00K |
| 2026-06-11 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.00 | GBp 18.00 | 0 |
| 2026-06-10 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.40 | GBp 17.45 | 48.23K |
| 2026-06-09 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 4.72K |
| 2026-06-08 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 18.40 | 22.76K |
| 2026-06-05 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.00 | GBp 17.00 | 146 |
| 2026-06-04 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.40 | GBp 17.40 | 6.08K |
| 2026-06-03 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.56 | GBp 17.56 | 2.76K |
| 2026-06-02 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.50 | GBp 17.00 | 71.60K |
| 2026-06-01 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 8.82K |
| 2026-05-29 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.45 | GBp 18.00 | 52.10K |