Andrews Sykes Group plc (AIM:ASY)
London
· Delayed Price · Currency is GBP · Price in GBX 509.00
-1.00 (-0.20%)
Apr 28, 2026, 1:54 PM GMT
Andrews Sykes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | - | -1.96% | 10 |
| Apr 27, 2026 | 508.00 | 508.00 | 508.00 | 510.00 | 510.00 | - | 77 |
| Apr 24, 2026 | 510.00 | 520.00 | 513.00 | 510.00 | 510.00 | - | 4,510 |
| Apr 23, 2026 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | - | 7 |
| Apr 22, 2026 | 510.00 | 520.00 | 507.00 | 510.00 | 510.00 | - | 1,502 |
| Apr 21, 2026 | 510.00 | 520.00 | 490.00 | 510.00 | 510.00 | 3.03% | 5,973 |
| Apr 20, 2026 | 495.00 | 510.00 | 480.00 | 495.00 | 495.00 | - | 1,208 |
| Apr 17, 2026 | 495.00 | 510.00 | 492.00 | 495.00 | 495.00 | - | 6,861 |
| Apr 16, 2026 | 485.00 | 510.00 | 479.60 | 495.00 | 495.00 | 2.06% | 2,855 |
| Apr 15, 2026 | 485.00 | 500.00 | 498.00 | 485.00 | 485.00 | - | 417 |
| Apr 14, 2026 | 470.00 | 500.00 | 470.00 | 485.00 | 485.00 | - | 1,502 |
| Apr 13, 2026 | 498.00 | 500.00 | 498.00 | 485.00 | 485.00 | - | 1,022 |
| Apr 10, 2026 | 485.00 | 500.00 | 498.50 | 485.00 | 485.00 | - | 692 |
| Apr 9, 2026 | 485.00 | 500.00 | 479.00 | 485.00 | 485.00 | - | 1,735 |
| Apr 8, 2026 | 477.00 | 500.00 | 477.50 | 485.00 | 485.00 | 1.68% | 4,765 |
| Apr 7, 2026 | 467.00 | 490.00 | 467.00 | 477.00 | 477.00 | 2.80% | 2,329 |
| Apr 2, 2026 | 482.00 | 490.00 | 464.00 | 464.00 | 464.00 | -2.73% | 232 |
| Apr 1, 2026 | 477.00 | 490.00 | 464.52 | 477.00 | 477.00 | - | 2,510 |
| Mar 31, 2026 | 464.52 | 490.00 | 464.00 | 477.00 | 477.00 | - | 351 |
| Mar 30, 2026 | 485.00 | 500.00 | 472.00 | 477.00 | 477.00 | -1.65% | 1,818 |
| Mar 27, 2026 | 485.00 | 500.00 | 496.00 | 485.00 | 485.00 | - | 20 |
| Mar 26, 2026 | 485.00 | 510.00 | 470.00 | 485.00 | 485.00 | - | 3,239 |
| Mar 25, 2026 | 492.00 | 500.00 | 470.00 | 485.00 | 485.00 | -1.42% | 3,839 |
| Mar 24, 2026 | 500.00 | 500.00 | 500.00 | 492.00 | 492.00 | - | 7 |
| Mar 23, 2026 | 510.00 | 520.00 | 484.00 | 492.00 | 492.00 | -3.53% | 8,642 |
| Mar 20, 2026 | 520.00 | 520.00 | 513.00 | 510.00 | 510.00 | - | 503 |
| Mar 19, 2026 | 510.00 | 512.00 | 512.00 | 510.00 | 510.00 | - | 843 |
| Mar 18, 2026 | 510.00 | 512.00 | 500.40 | 510.00 | 510.00 | - | 1,195 |
| Mar 17, 2026 | 510.00 | 513.00 | 500.40 | 510.00 | 510.00 | - | 610 |
| Mar 16, 2026 | 510.00 | 520.00 | 500.40 | 510.00 | 510.00 | - | 256 |
| Mar 13, 2026 | 510.00 | 514.30 | 513.00 | 510.00 | 510.00 | - | 33 |
| Mar 12, 2026 | 510.00 | 514.30 | 500.00 | 510.00 | 510.00 | - | 503 |
| Mar 11, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 1,661 |
| Mar 10, 2026 | 510.00 | 519.00 | 505.55 | 510.00 | 510.00 | - | 2,131 |
| Mar 9, 2026 | 510.00 | 502.00 | 500.00 | 510.00 | 510.00 | - | 110 |
| Mar 6, 2026 | 510.00 | 502.00 | 502.00 | 510.00 | 510.00 | 2.00% | 1 |
| Mar 5, 2026 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | -1.96% | 3,402 |
| Mar 4, 2026 | 510.00 | 501.30 | 500.40 | 510.00 | 510.00 | - | 769 |
| Mar 3, 2026 | 510.00 | 520.00 | 500.40 | 510.00 | 510.00 | - | 2,763 |
| Mar 2, 2026 | 510.00 | 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 | 515.00 | 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 | 520.00 | 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 | 530.00 | 550.00 | 510.00 | 530.00 | 530.00 | - | 3,240 |
| 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 | 504.50 | 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 | 500.00 | 520.00 | 480.80 | 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 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 2,304 |
| 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 | 519.00 | 515.00 | 500.00 | 500.00 | - | 5,505 |
| Dec 4, 2025 | 500.00 | 520.00 | 520.00 | 500.00 | 500.00 | - | 2 |
| Dec 3, 2025 | 500.00 | 520.00 | 480.00 | 500.00 | 500.00 | - | 506 |