Andrews Sykes Group plc (AIM:ASY)
London
· Delayed Price · Currency is GBP · Price in GBX 500.00
-10.00 (-1.96%)
Mar 5, 2026, 4:35 PM GMT
Andrews Sykes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 520.00 | 520.00 | 501.30 | 501.30 | - | -1.71% | 1,402 |
| Mar 4, 2026 | 510.00 | 501.30 | 500.40 | 510.00 | 510.00 | - | 769 |
| Mar 3, 2026 | 500.40 | 520.00 | 500.40 | 510.00 | 510.00 | - | 2,763 |
| Mar 2, 2026 | 503.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 1,029 |
| Feb 27, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 148 |
| Feb 26, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,074 |
| Feb 25, 2026 | 515.00 | 520.00 | 514.00 | 515.00 | 515.00 | - | 961 |
| Feb 24, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 3,159 |
| Feb 23, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 6,273 |
| Feb 20, 2026 | 515.00 | 517.40 | 510.50 | 515.00 | 515.00 | - | 5,084 |
| Feb 19, 2026 | 522.40 | 522.40 | 515.00 | 515.00 | 515.00 | -0.96% | 3,419 |
| Feb 18, 2026 | 520.00 | 530.00 | 523.40 | 520.00 | 520.00 | - | 150 |
| Feb 17, 2026 | 530.00 | 540.00 | 510.00 | 520.00 | 520.00 | -1.89% | 7 |
| Feb 16, 2026 | 530.00 | 550.00 | 510.00 | 530.00 | 530.00 | - | 30 |
| Feb 13, 2026 | 530.00 | 550.00 | 515.00 | 530.00 | 530.00 | - | 71 |
| Feb 12, 2026 | 530.00 | 550.00 | 514.00 | 530.00 | 530.00 | - | 870 |
| Feb 11, 2026 | 530.00 | 550.00 | 515.00 | 530.00 | 530.00 | - | 781 |
| Feb 10, 2026 | 510.00 | 550.00 | 510.00 | 530.00 | 530.00 | - | 3,241 |
| Feb 9, 2026 | 530.00 | 550.00 | 515.00 | 530.00 | 530.00 | - | 3,179 |
| Feb 6, 2026 | 530.00 | 550.00 | 515.00 | 530.00 | 530.00 | - | 1,544 |
| Feb 5, 2026 | 530.00 | 550.00 | 512.00 | 530.00 | 530.00 | - | 1,859 |
| Feb 4, 2026 | 535.00 | 550.00 | 510.00 | 530.00 | 530.00 | -0.93% | 355 |
| Feb 3, 2026 | 535.00 | 545.00 | 530.80 | 535.00 | 535.00 | - | 1,395 |
| Feb 2, 2026 | 535.00 | 550.00 | 520.00 | 535.00 | 535.00 | - | 13 |
| Jan 30, 2026 | 530.00 | 550.00 | 550.00 | 535.00 | 535.00 | 1.90% | 1,665 |
| Jan 29, 2026 | 504.50 | 545.00 | 500.00 | 525.00 | 525.00 | 4.06% | 5,107 |
| Jan 28, 2026 | 484.82 | 523.00 | 484.00 | 504.50 | 504.50 | 0.90% | 1,049 |
| Jan 27, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 606 |
| Jan 26, 2026 | 500.00 | 520.00 | 480.80 | 500.00 | 500.00 | - | 1,655 |
| Jan 23, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 180 |
| Jan 22, 2026 | 500.00 | 518.50 | 518.00 | 500.00 | 500.00 | - | 2,006 |
| Jan 21, 2026 | 500.00 | 520.00 | 480.80 | 500.00 | 500.00 | - | 246 |
| Jan 20, 2026 | 520.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 70 |
| Jan 19, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 978 |
| Jan 16, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 109 |
| Jan 15, 2026 | 500.00 | 501.52 | 501.52 | 500.00 | 500.00 | - | 1,500 |
| Jan 14, 2026 | 500.00 | 517.70 | 501.00 | 500.00 | 500.00 | - | 504 |
| Jan 13, 2026 | 500.00 | 518.00 | 501.00 | 500.00 | 500.00 | - | 3,600 |
| Jan 12, 2026 | 500.00 | 520.00 | 480.80 | 500.00 | 500.00 | - | 1,894 |
| Jan 9, 2026 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 1,769 |
| Jan 8, 2026 | 500.00 | 520.00 | 501.00 | 500.00 | 500.00 | - | 1,189 |
| Jan 7, 2026 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 2 |
| Jan 6, 2026 | 516.50 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,303 |
| Jan 5, 2026 | 500.00 | 499.00 | 499.00 | 500.00 | 500.00 | - | 37 |
| Jan 2, 2026 | 500.00 | 520.00 | 497.00 | 500.00 | 500.00 | - | 420 |
| Dec 31, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 30, 2025 | 500.00 | 520.00 | 494.40 | 500.00 | 500.00 | - | 280 |
| Dec 29, 2025 | 500.00 | 520.00 | 493.60 | 500.00 | 500.00 | - | 565 |
| Dec 24, 2025 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 10 |
| Dec 23, 2025 | 497.50 | 515.00 | 480.00 | 500.00 | 500.00 | - | 2,953 |
| Dec 22, 2025 | 497.50 | 515.00 | 496.00 | 500.00 | 500.00 | - | 2,847 |
| Dec 19, 2025 | 497.50 | 515.00 | 500.00 | 500.00 | 500.00 | 0.50% | 2,002 |
| Dec 18, 2025 | 497.50 | 515.00 | 515.00 | 497.50 | 497.50 | - | 52 |
| Dec 17, 2025 | 495.00 | 515.00 | 480.00 | 497.50 | 497.50 | -0.50% | 3,219 |
| Dec 16, 2025 | 500.00 | 510.00 | 480.00 | 500.00 | 500.00 | - | 1,350 |
| Dec 15, 2025 | 500.00 | 520.00 | 489.70 | 500.00 | 500.00 | - | 892 |
| Dec 12, 2025 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,118 |
| Dec 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 10, 2025 | 500.00 | 518.00 | 503.85 | 500.00 | 500.00 | - | 1,622 |
| Dec 9, 2025 | 500.00 | 503.60 | 503.60 | 500.00 | 500.00 | - | 56 |
| Dec 8, 2025 | 500.00 | 520.00 | 503.30 | 500.00 | 500.00 | - | 1,871 |
| Dec 5, 2025 | 500.00 | 518.00 | 515.00 | 500.00 | 500.00 | - | 505 |
| Dec 4, 2025 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 2 |
| Dec 3, 2025 | 493.60 | 520.00 | 480.00 | 500.00 | 500.00 | - | 506 |
| Dec 2, 2025 | 500.00 | 515.00 | 493.60 | 500.00 | 500.00 | - | 426 |
| Dec 1, 2025 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,003 |
| Nov 28, 2025 | 500.00 | 517.00 | 500.25 | 500.00 | 500.00 | - | 60 |
| Nov 27, 2025 | 500.25 | 520.00 | 500.25 | 500.00 | 500.00 | - | 50 |
| Nov 26, 2025 | 495.00 | 520.00 | 480.00 | 500.00 | 500.00 | 1.01% | 4,002 |
| Nov 25, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Nov 24, 2025 | 496.00 | 510.00 | 496.00 | 495.00 | 495.00 | -1.59% | 970 |
| Nov 21, 2025 | 503.00 | 510.00 | 496.28 | 503.00 | 503.00 | - | 4 |
| Nov 20, 2025 | 503.00 | 510.00 | 496.00 | 503.00 | 503.00 | - | 789 |
| Nov 19, 2025 | 508.00 | 515.00 | 497.00 | 503.00 | 503.00 | -0.98% | 4,251 |
| Nov 18, 2025 | 508.00 | 500.00 | 496.00 | 508.00 | 508.00 | - | 7,588 |
| Nov 17, 2025 | 508.00 | 520.00 | 520.00 | 508.00 | 508.00 | - | 12 |
| Nov 14, 2025 | 508.00 | 520.00 | 496.48 | 508.00 | 508.00 | - | 2,338 |
| Nov 13, 2025 | 508.00 | 520.00 | 496.00 | 508.00 | 508.00 | - | 1,325 |
| Nov 12, 2025 | 508.00 | 518.80 | 517.80 | 508.00 | 508.00 | - | 604 |
| Nov 11, 2025 | 508.00 | 518.40 | 501.00 | 508.00 | 508.00 | - | 1,156 |
| Nov 10, 2025 | 508.00 | 520.00 | 515.20 | 508.00 | 508.00 | - | 1,102 |
| Nov 7, 2025 | 508.00 | 520.00 | 496.48 | 508.00 | 508.00 | - | 3,517 |
| Nov 6, 2025 | 508.00 | 520.00 | 500.16 | 508.00 | 508.00 | - | 772 |
| Nov 5, 2025 | 508.00 | 520.00 | 496.00 | 508.00 | 508.00 | 1.60% | 3,146 |
| Nov 4, 2025 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | -1.96% | 5,193 |
| Nov 3, 2025 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 9,014 |
| Oct 31, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 2,566 |
| Oct 30, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 261 |
| Oct 29, 2025 | 512.50 | 520.00 | 514.60 | 510.00 | 510.00 | -3.77% | 2,677 |
| Oct 28, 2025 | 517.50 | 530.00 | 513.99 | 530.00 | 530.00 | 2.42% | 391 |
| Oct 27, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 995 |
| Oct 24, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 509 |
| Oct 23, 2025 | 517.50 | 519.40 | 519.40 | 517.50 | 517.50 | - | 200 |
| Oct 22, 2025 | 517.50 | 520.88 | 520.88 | 517.50 | 517.50 | - | 957 |
| Oct 21, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 439 |
| Oct 20, 2025 | 517.50 | 506.20 | 494.00 | 517.50 | 517.50 | - | 147 |
| Oct 17, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 322 |
| Oct 16, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | - | 2,038 |
| Oct 15, 2025 | 517.50 | 530.00 | 505.00 | 517.50 | 517.50 | 1.47% | 3,962 |
| Oct 14, 2025 | 517.50 | 530.00 | 496.00 | 510.00 | 510.00 | -1.45% | 309 |