SysGroup plc (AIM:SYS)
London
· Delayed Price · Currency is GBP · Price in GBX 14.50
-1.00 (-6.45%)
At close: Dec 5, 2025
SysGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.01 | 15.01 | 14.00 | 14.00 | - | -9.68% | 122,935 |
| Dec 4, 2025 | 15.25 | 15.29 | 15.01 | 15.50 | 15.50 | - | 17,383 |
| Dec 3, 2025 | 15.50 | 15.00 | 14.90 | 15.50 | 15.50 | - | 92,810 |
| Dec 2, 2025 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | - | 20,321 |
| Dec 1, 2025 | 16.00 | 15.10 | 15.10 | 15.50 | 15.50 | -3.13% | 25,000 |
| Nov 28, 2025 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | 25,000 |
| Nov 27, 2025 | 16.50 | 16.30 | 15.10 | 16.00 | 16.00 | -3.03% | 58,141 |
| Nov 26, 2025 | 16.50 | 16.36 | 16.36 | 16.50 | 16.50 | - | 1,222 |
| Nov 25, 2025 | 16.50 | 16.00 | 15.50 | 16.50 | 16.50 | - | 47,500 |
| Nov 24, 2025 | 16.50 | 16.48 | 16.00 | 16.50 | 16.50 | - | 19,166 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 20, 2025 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 25,000 |
| Nov 19, 2025 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 58,823 |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 17, 2025 | 16.50 | 16.65 | 16.65 | 16.50 | 16.50 | - | 229 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 12, 2025 | 17.50 | 16.10 | 16.00 | 16.50 | 16.50 | -5.71% | 19,736 |
| Nov 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 10, 2025 | 17.50 | 17.15 | 17.15 | 17.50 | 17.50 | - | 1,150 |
| Nov 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 6, 2025 | 17.50 | 17.01 | 17.00 | 17.50 | 17.50 | - | 6,500 |
| Nov 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 4, 2025 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | - | 8,928 |
| Nov 3, 2025 | 17.50 | 17.20 | 16.25 | 17.50 | 17.50 | - | 91,264 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 30, 2025 | 17.50 | 17.03 | 17.03 | 17.50 | 17.50 | - | 15,000 |
| Oct 29, 2025 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | - | 3,049 |
| Oct 28, 2025 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 36,500 |
| Oct 27, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | - | 683,088 |
| Oct 24, 2025 | 17.50 | 17.85 | 17.06 | 17.50 | 17.50 | - | 45,973 |
| Oct 23, 2025 | 17.50 | 17.25 | 17.25 | 17.50 | 17.50 | - | 2,941 |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 21, 2025 | 17.50 | 17.90 | 17.22 | 17.50 | 17.50 | - | 25,409 |
| Oct 20, 2025 | 17.50 | 17.90 | 17.75 | 17.50 | 17.50 | - | 41,669 |
| Oct 17, 2025 | 17.50 | 17.70 | 17.00 | 17.50 | 17.50 | - | 58,229 |
| Oct 16, 2025 | 17.50 | 17.30 | 17.30 | 17.50 | 17.50 | - | 20,000 |
| Oct 15, 2025 | 17.50 | 17.99 | 17.34 | 17.50 | 17.50 | - | 34,460 |
| Oct 14, 2025 | 17.50 | 17.99 | 17.99 | 17.50 | 17.50 | - | 30,000 |
| Oct 13, 2025 | 17.00 | 17.88 | 17.88 | 17.50 | 17.50 | 2.94% | 9,450 |
| Oct 10, 2025 | 17.00 | 18.00 | 16.72 | 17.00 | 17.00 | - | 49,800 |
| Oct 9, 2025 | 16.50 | 17.80 | 16.35 | 17.00 | 17.00 | 3.03% | 63,901 |
| Oct 8, 2025 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | - | 84,934 |
| Oct 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 6, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | - | 25,940 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 2, 2025 | 16.50 | 16.90 | 16.90 | 16.50 | 16.50 | - | 20,000 |
| Oct 1, 2025 | 16.50 | 16.99 | 16.30 | 16.50 | 16.50 | - | 31,522 |
| Sep 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 29, 2025 | 16.00 | 16.99 | 16.22 | 16.50 | 16.50 | - | 91,500 |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 25, 2025 | 16.50 | 16.89 | 16.10 | 16.50 | 16.50 | - | 3,173,858 |
| Sep 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 23, 2025 | 16.50 | 16.25 | 16.25 | 16.50 | 16.50 | - | 25,000 |
| Sep 22, 2025 | 16.25 | 17.00 | 16.80 | 16.50 | 16.50 | 3.13% | 19,523 |
| Sep 19, 2025 | 15.75 | 17.50 | 16.00 | 16.00 | 16.00 | 1.59% | 103,250 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 15, 2025 | 15.75 | 15.82 | 15.50 | 15.75 | 15.75 | - | 119,873 |
| Sep 12, 2025 | 15.50 | 16.00 | 15.50 | 15.75 | 15.75 | - | 33,671 |
| Sep 11, 2025 | 15.75 | 15.50 | 15.50 | 15.75 | 15.75 | - | 9,638 |
| Sep 10, 2025 | 15.75 | 15.53 | 15.53 | 15.75 | 15.75 | - | 16,104 |
| Sep 9, 2025 | 16.25 | 15.75 | 15.75 | 15.75 | 15.75 | -3.08% | - |
| Sep 8, 2025 | 16.25 | 15.50 | 15.50 | 16.25 | 16.25 | - | 49,473 |
| Sep 5, 2025 | 16.25 | 16.00 | 16.00 | 16.25 | 16.25 | - | 25,000 |
| Sep 4, 2025 | 16.50 | 16.00 | 15.50 | 16.25 | 16.25 | -1.52% | 18,488 |
| Sep 3, 2025 | 16.75 | 16.40 | 15.60 | 16.50 | 16.50 | -1.49% | 57,294 |
| Sep 2, 2025 | 16.75 | 17.00 | 16.00 | 16.75 | 16.75 | - | 35,921 |
| Sep 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Aug 29, 2025 | 16.75 | 16.39 | 16.33 | 16.75 | 16.75 | - | 53,750 |
| Aug 28, 2025 | 16.50 | 17.02 | 16.90 | 16.75 | 16.75 | 1.52% | 21,500 |
| Aug 27, 2025 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 17,000 |
| Aug 26, 2025 | 17.50 | 17.68 | 16.00 | 16.50 | 16.50 | -5.71% | 242,500 |
| Aug 22, 2025 | 17.50 | 17.80 | 17.00 | 17.50 | 17.50 | - | 104,754 |
| Aug 21, 2025 | 17.50 | 17.40 | 17.00 | 17.50 | 17.50 | - | 29,571 |
| Aug 20, 2025 | 18.00 | 17.42 | 17.00 | 17.50 | 17.50 | -2.78% | 35,000 |
| Aug 19, 2025 | 18.50 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 30,655 |
| Aug 18, 2025 | 18.50 | 18.30 | 18.30 | 18.50 | 18.50 | - | 38,047 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 290,000 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 12, 2025 | 18.50 | 18.27 | 18.27 | 18.50 | 18.50 | - | 5 |
| Aug 11, 2025 | 18.50 | 18.30 | 18.30 | 18.50 | 18.50 | - | 5,000 |
| Aug 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 6, 2025 | 18.50 | 18.33 | 18.00 | 18.50 | 18.50 | - | 101,813 |
| Aug 5, 2025 | 18.50 | 18.33 | 18.33 | 18.50 | 18.50 | - | 100 |
| Aug 4, 2025 | 18.50 | 18.40 | 18.40 | 18.50 | 18.50 | - | 10 |
| Aug 1, 2025 | 18.50 | 18.42 | 18.05 | 18.50 | 18.50 | - | 44,521 |
| Jul 31, 2025 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | -2.63% | 35,000 |
| Jul 30, 2025 | 19.00 | 18.88 | 18.00 | 19.00 | 19.00 | - | 51,806 |
| Jul 29, 2025 | 18.50 | 19.48 | 18.00 | 19.00 | 19.00 | 2.70% | 213,793 |
| Jul 28, 2025 | 18.50 | 17.50 | 17.23 | 18.50 | 18.50 | - | 1,632,700 |
| Jul 25, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 200,000 |
| Jul 24, 2025 | 19.00 | 18.40 | 17.00 | 18.50 | 18.50 | -7.50% | 79,450 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 22, 2025 | 20.50 | 19.00 | 19.00 | 20.00 | 20.00 | -2.44% | 30,000 |
| Jul 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 18, 2025 | 20.50 | 20.25 | 20.25 | 20.50 | 20.50 | - | 1,250 |