SysGroup plc (AIM:SYS)
London
· Delayed Price · Currency is GBP · Price in GBX 15.00
-1.50 (-9.09%)
Apr 28, 2026, 3:38 PM GMT
SysGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.50 | 17.00 | 15.00 | 16.00 | 16.00 | -3.03% | 25,739 |
| Apr 27, 2026 | 16.50 | 17.00 | 16.90 | 16.50 | 16.50 | - | 10,400 |
| Apr 24, 2026 | 15.50 | 16.89 | 15.50 | 16.50 | 16.50 | 6.45% | 261,398 |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 15.50 | 15.50 | - | 93,134 |
| Apr 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 21, 2026 | 15.50 | 16.00 | 14.20 | 15.50 | 15.50 | - | 83,049 |
| Apr 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 17, 2026 | 15.50 | 15.58 | 15.00 | 15.50 | 15.50 | - | 54,326 |
| Apr 16, 2026 | 15.58 | 15.58 | 15.00 | 15.50 | 15.50 | - | 100 |
| Apr 15, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 208,480 |
| Apr 14, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 99,006 |
| Apr 13, 2026 | 14.50 | 17.00 | 14.96 | 15.50 | 15.50 | 14.81% | 440,323 |
| Apr 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 9, 2026 | 13.50 | 14.00 | 13.10 | 13.50 | 13.50 | - | 101,661 |
| Apr 8, 2026 | 13.50 | 13.85 | 13.00 | 13.50 | 13.50 | - | 1,910 |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 13.50 | 13.50 | - | 8 |
| Apr 2, 2026 | 13.50 | 14.00 | 13.10 | 13.50 | 13.50 | - | 250,000 |
| Apr 1, 2026 | 13.50 | 13.96 | 13.22 | 13.50 | 13.50 | - | 207,267 |
| Mar 31, 2026 | 13.70 | 14.00 | 13.20 | 13.50 | 13.50 | - | 53,526 |
| Mar 30, 2026 | 13.50 | 13.26 | 13.00 | 13.50 | 13.50 | - | 111,174 |
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 26, 2026 | 13.50 | 13.74 | 13.50 | 13.50 | 13.50 | - | 52,126 |
| Mar 25, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 150,000 |
| Mar 24, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 44 |
| Mar 23, 2026 | 13.50 | 13.75 | 13.75 | 13.50 | 13.50 | - | 8,000 |
| Mar 20, 2026 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 90 |
| Mar 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 18, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 48 |
| Mar 17, 2026 | 14.00 | 14.00 | 13.10 | 13.50 | 13.50 | -3.57% | 71,907 |
| Mar 16, 2026 | 14.00 | 14.50 | 13.22 | 14.00 | 14.00 | - | 2,000 |
| Mar 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 12, 2026 | 14.00 | 15.00 | 14.50 | 14.00 | 14.00 | -3.45% | 600,500 |
| Mar 11, 2026 | 14.00 | 15.00 | 13.92 | 14.50 | 14.50 | 3.57% | 665,711 |
| Mar 10, 2026 | 14.00 | 15.00 | 15.00 | 14.00 | 14.00 | - | 100,000 |
| Mar 9, 2026 | 14.00 | 15.00 | 13.10 | 14.00 | 14.00 | - | 3,511 |
| Mar 6, 2026 | 14.00 | 15.00 | 13.11 | 14.00 | 14.00 | - | 671 |
| Mar 5, 2026 | 14.00 | 15.00 | 13.30 | 14.00 | 14.00 | - | 46,380 |
| Mar 4, 2026 | 14.00 | 15.00 | 13.50 | 14.00 | 14.00 | - | 67,934 |
| Mar 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 27, 2026 | 14.00 | 14.49 | 14.49 | 14.00 | 14.00 | - | 13,450 |
| Feb 26, 2026 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 599 |
| Feb 25, 2026 | 14.00 | 15.00 | 14.49 | 14.00 | 14.00 | - | 1,795 |
| Feb 24, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 488,572 |
| Feb 23, 2026 | 14.00 | 15.00 | 14.15 | 14.00 | 14.00 | -6.67% | 31,386 |
| Feb 20, 2026 | 14.50 | 15.00 | 13.30 | 15.00 | 15.00 | 3.45% | 43,302 |
| Feb 19, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 53,582 |
| Feb 18, 2026 | 14.50 | 14.01 | 14.00 | 14.50 | 14.50 | - | 56,429 |
| Feb 17, 2026 | 15.25 | 15.50 | 15.00 | 14.50 | 14.50 | -4.92% | 36,800 |
| Feb 16, 2026 | 15.50 | 16.00 | 15.01 | 15.25 | 15.25 | -1.61% | 1,441 |
| Feb 13, 2026 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | - | 125 |
| Feb 12, 2026 | 15.50 | 15.40 | 15.40 | 15.50 | 15.50 | - | 10,000 |
| Feb 11, 2026 | 15.50 | 15.47 | 15.00 | 15.50 | 15.50 | - | 26,500 |
| Feb 10, 2026 | 15.50 | 15.60 | 15.26 | 15.50 | 15.50 | - | 64,857 |
| Feb 9, 2026 | 15.50 | 17.00 | 15.00 | 15.50 | 15.50 | - | 194,180 |
| Feb 6, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 159 |
| Feb 5, 2026 | 15.50 | 15.84 | 15.84 | 15.50 | 15.50 | - | 8,218 |
| Feb 4, 2026 | 15.50 | 16.48 | 15.30 | 15.50 | 15.50 | - | 191,698 |
| Feb 3, 2026 | 15.50 | 15.70 | 15.70 | 15.50 | 15.50 | - | 7,500 |
| Feb 2, 2026 | 15.50 | 15.25 | 15.00 | 15.50 | 15.50 | - | 550,000 |
| Jan 30, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 15,633 |
| Jan 29, 2026 | 15.00 | 15.29 | 15.00 | 15.50 | 15.50 | 3.33% | 164,553 |
| Jan 28, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 7,514 |
| Jan 27, 2026 | 15.00 | 14.43 | 14.00 | 15.00 | 15.00 | - | 56,017 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 3.45% | 5,070 |
| Jan 23, 2026 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | -6.45% | 220,957 |
| Jan 22, 2026 | 16.00 | 17.00 | 14.71 | 15.50 | 15.50 | -3.13% | 84,062 |
| Jan 21, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 6,006 |
| Jan 20, 2026 | 16.00 | 16.34 | 15.00 | 16.00 | 16.00 | - | 68,091 |
| Jan 19, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 14,045 |
| Jan 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 14, 2026 | 16.00 | 16.48 | 16.48 | 16.00 | 16.00 | - | 1,461 |
| Jan 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 12, 2026 | 16.00 | 17.00 | 14.35 | 16.00 | 16.00 | - | 103,809 |
| Jan 9, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 1,563 |
| Jan 8, 2026 | 16.00 | 15.30 | 15.30 | 16.00 | 16.00 | - | 1,063 |
| Jan 7, 2026 | 16.00 | 15.17 | 15.17 | 16.00 | 16.00 | -5.88% | 13,441 |
| Jan 6, 2026 | 16.00 | 17.00 | 16.50 | 17.00 | 17.00 | 6.25% | 5,558 |
| Jan 5, 2026 | 16.00 | 16.50 | 15.30 | 16.00 | 16.00 | - | 26,562 |
| Jan 2, 2026 | 16.00 | 16.65 | 16.65 | 16.00 | 16.00 | - | 11,517 |
| Dec 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 23, 2025 | 16.00 | 16.90 | 15.10 | 16.00 | 16.00 | 8.84% | 31,584 |
| Dec 22, 2025 | 14.50 | 16.00 | 14.55 | 14.70 | 14.70 | 1.38% | 201,462 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 18, 2025 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | - | 16,157 |
| Dec 17, 2025 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | - | 54,633 |
| Dec 16, 2025 | 14.50 | 15.00 | 14.99 | 14.50 | 14.50 | - | 25,066 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 12, 2025 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | - | 25,000 |
| Dec 11, 2025 | 14.50 | 14.30 | 14.30 | 14.50 | 14.50 | - | 22,580 |
| Dec 10, 2025 | 14.50 | 14.88 | 14.30 | 14.50 | 14.50 | - | 15,617 |
| Dec 9, 2025 | 14.50 | 14.88 | 14.30 | 14.50 | 14.50 | - | 14,221 |
| Dec 8, 2025 | 14.50 | 14.99 | 14.30 | 14.50 | 14.50 | - | 80,466 |
| Dec 5, 2025 | 15.50 | 15.01 | 14.00 | 14.50 | 14.50 | -6.45% | 122,935 |
| Dec 4, 2025 | 15.50 | 15.29 | 15.01 | 15.50 | 15.50 | - | 67,383 |
| Dec 3, 2025 | 15.50 | 15.00 | 14.90 | 15.50 | 15.50 | - | 92,810 |