Andrews Sykes Group plc (ASY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:21PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 575.00 | 580.00 | 575.50 | 577.50 | 577.50 | 134 |
| 25 Apr 2024 | 570.00 | 579.90 | 565.00 | 575.00 | 575.00 | 249 |
| 24 Apr 2024 | 570.00 | 574.90 | 565.00 | 570.00 | 570.00 | 378 |
| 23 Apr 2024 | 570.00 | 565.00 | 560.00 | 570.00 | 570.00 | 36 |
| 22 Apr 2024 | 562.50 | 575.00 | 550.00 | 570.00 | 570.00 | 2,112 |
| 19 Apr 2024 | 547.50 | 575.00 | 530.00 | 562.50 | 562.50 | 7,899 |
| 18 Apr 2024 | 560.00 | 569.90 | 530.00 | 550.00 | 550.00 | 6,583 |
| 17 Apr 2024 | 567.50 | 575.00 | 530.95 | 560.00 | 560.00 | 8,997 |
| 16 Apr 2024 | 567.50 | 574.90 | 560.06 | 567.50 | 567.50 | 7,534 |
| 15 Apr 2024 | 567.50 | 574.90 | 567.50 | 567.50 | 567.50 | 279 |
| 12 Apr 2024 | 575.00 | 575.00 | 560.00 | 567.50 | 567.50 | 11,006 |
| 11 Apr 2024 | 575.00 | 584.50 | 560.00 | 575.00 | 575.00 | 32 |
| 10 Apr 2024 | 575.00 | 584.50 | 560.00 | 575.00 | 575.00 | 2,652 |
| 09 Apr 2024 | 575.00 | 584.50 | 560.00 | 575.00 | 575.00 | 10,590 |
| 08 Apr 2024 | 585.00 | 600.00 | 560.00 | 575.00 | 575.00 | 4,071 |
| 05 Apr 2024 | 585.00 | 584.50 | 570.00 | 585.00 | 585.00 | 25 |
| 04 Apr 2024 | 585.00 | 584.50 | 570.06 | 585.00 | 585.00 | 753 |
| 03 Apr 2024 | 585.00 | 610.00 | 570.00 | 585.00 | 585.00 | 1,308 |
| 02 Apr 2024 | 587.50 | 604.90 | 580.00 | 585.00 | 585.00 | 1,047 |
| 28 Mar 2024 | 587.50 | 604.90 | 570.06 | 587.50 | 587.50 | 5,508 |
| 27 Mar 2024 | 587.50 | 604.90 | 570.00 | 587.50 | 587.50 | 2,016 |
| 26 Mar 2024 | 587.50 | 604.90 | 570.00 | 587.50 | 587.50 | 22 |
| 25 Mar 2024 | 587.50 | 604.90 | 572.00 | 587.50 | 587.50 | 1,799 |
| 22 Mar 2024 | 587.50 | 604.90 | 604.90 | 587.50 | 587.50 | 1 |
| 21 Mar 2024 | 587.50 | 604.90 | 570.00 | 587.50 | 587.50 | 8 |
| 20 Mar 2024 | 585.00 | 599.90 | 570.00 | 587.50 | 587.50 | 7,907 |
| 19 Mar 2024 | 585.00 | 599.90 | 570.06 | 585.00 | 585.00 | 204 |
| 18 Mar 2024 | 585.00 | 599.90 | 570.00 | 585.00 | 585.00 | 1,979 |
| 15 Mar 2024 | 585.00 | 599.90 | 572.00 | 585.00 | 585.00 | 335 |
| 14 Mar 2024 | 585.00 | 599.90 | 570.06 | 585.00 | 585.00 | 4 |
| 13 Mar 2024 | 585.00 | 600.00 | 570.00 | 585.00 | 585.00 | 970 |
| 12 Mar 2024 | 585.00 | 599.90 | 570.00 | 585.00 | 585.00 | 7 |
| 11 Mar 2024 | 585.00 | 600.00 | 570.00 | 585.00 | 585.00 | 113 |
| 08 Mar 2024 | 585.00 | 599.90 | 570.00 | 585.00 | 585.00 | 1,618 |
| 07 Mar 2024 | 590.00 | 609.90 | 570.00 | 585.00 | 585.00 | 3,054 |
| 06 Mar 2024 | 590.00 | 572.00 | 572.00 | 590.00 | 590.00 | 2 |
| 05 Mar 2024 | 590.00 | 610.00 | 572.00 | 580.00 | 580.00 | 3,540 |
| 04 Mar 2024 | 590.00 | 609.90 | 570.00 | 580.00 | 580.00 | 4,411 |
| 01 Mar 2024 | 590.00 | 609.90 | 570.00 | 590.00 | 590.00 | 160 |
| 29 Feb 2024 | 590.00 | 610.00 | 570.00 | 590.00 | 590.00 | 30 |
| 28 Feb 2024 | 590.00 | 609.90 | 570.00 | 590.00 | 590.00 | 93 |
| 27 Feb 2024 | 590.00 | 609.90 | 570.00 | 590.00 | 590.00 | 27 |
| 26 Feb 2024 | 597.50 | 614.90 | 580.00 | 590.00 | 590.00 | 89 |
| 23 Feb 2024 | 597.50 | 614.90 | 585.25 | 597.50 | 597.50 | 1,097 |
| 22 Feb 2024 | 597.50 | 594.00 | 581.75 | 597.50 | 597.50 | 2,426 |
| 21 Feb 2024 | 597.50 | 589.00 | 589.00 | 597.50 | 597.50 | 50 |
| 20 Feb 2024 | 597.50 | 614.90 | 580.00 | 597.50 | 597.50 | 919 |
| 19 Feb 2024 | 590.00 | 589.00 | 580.00 | 597.50 | 597.50 | 1,183 |
| 16 Feb 2024 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 903 |
| 15 Feb 2024 | 600.00 | 619.90 | 580.06 | 610.00 | 610.00 | 1,975 |
| 14 Feb 2024 | 600.00 | 599.00 | 580.06 | 600.00 | 600.00 | 3,215 |
| 13 Feb 2024 | 600.00 | 619.90 | 581.00 | 600.00 | 600.00 | 82 |
| 12 Feb 2024 | 585.00 | 619.90 | 575.00 | 600.00 | 600.00 | 7,256 |
| 09 Feb 2024 | 585.00 | 590.00 | 575.06 | 585.00 | 585.00 | 770 |
| 08 Feb 2024 | 582.50 | 595.00 | 570.06 | 585.00 | 585.00 | 4,193 |
| 07 Feb 2024 | 600.00 | 600.00 | 571.00 | 582.50 | 582.50 | 4,053 |
| 06 Feb 2024 | 610.00 | 601.00 | 600.00 | 600.00 | 600.00 | 1,532 |
| 05 Feb 2024 | 610.00 | 619.90 | 600.06 | 610.00 | 610.00 | 1,287 |
| 02 Feb 2024 | 615.00 | 619.90 | 570.00 | 610.00 | 610.00 | 2,022 |
| 01 Feb 2024 | 615.00 | 610.00 | 610.00 | 615.00 | 615.00 | 2,500 |
| 31 Jan 2024 | 620.00 | 630.00 | 610.06 | 620.00 | 620.00 | 4,020 |
| 30 Jan 2024 | 615.00 | 629.90 | 610.06 | 620.00 | 620.00 | 2,099 |
| 29 Jan 2024 | 625.00 | 624.00 | 610.06 | 615.00 | 615.00 | 771 |
| 26 Jan 2024 | 625.00 | 639.90 | 610.06 | 625.00 | 625.00 | 3,143 |
| 25 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 24 Jan 2024 | 632.50 | 659.90 | 623.55 | 630.00 | 630.00 | 1,738 |
| 23 Jan 2024 | 625.00 | 639.90 | 623.55 | 622.50 | 622.50 | 1,956 |
| 22 Jan 2024 | 625.00 | 639.90 | 623.55 | 625.00 | 625.00 | 974 |
| 19 Jan 2024 | 625.00 | 637.00 | 623.55 | 622.50 | 622.50 | 4,241 |
| 18 Jan 2024 | 625.00 | 639.90 | 625.00 | 625.00 | 625.00 | 1,090 |
| 17 Jan 2024 | 625.00 | 639.90 | 623.55 | 625.00 | 625.00 | 173 |
| 16 Jan 2024 | 625.00 | 639.90 | 623.55 | 625.00 | 625.00 | 26 |
| 15 Jan 2024 | 627.01 | 639.90 | 623.55 | 625.00 | 625.00 | 1,463 |
| 12 Jan 2024 | 630.00 | 649.90 | 623.55 | 625.00 | 625.00 | 1,685 |
| 11 Jan 2024 | 630.00 | 650.00 | 623.55 | 630.00 | 630.00 | 276 |
| 10 Jan 2024 | 630.00 | 649.90 | 623.55 | 630.00 | 630.00 | 52 |
| 09 Jan 2024 | 630.00 | 649.90 | 636.00 | 630.00 | 630.00 | 1,028 |
| 08 Jan 2024 | 630.00 | 650.00 | 624.00 | 630.00 | 630.00 | 6,455 |
| 05 Jan 2024 | 630.00 | 649.90 | 631.00 | 630.00 | 630.00 | 51 |
| 04 Jan 2024 | 630.00 | 649.90 | 610.06 | 630.00 | 630.00 | 824 |
| 03 Jan 2024 | 627.50 | 650.00 | 615.55 | 630.00 | 630.00 | 4,377 |
| 02 Jan 2024 | 610.00 | 649.90 | 615.55 | 625.00 | 625.00 | 3,880 |
| 29 Dec 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 28 Dec 2023 | 610.00 | 619.90 | 602.00 | 610.00 | 610.00 | 77 |
| 27 Dec 2023 | 610.00 | 619.90 | 602.00 | 610.00 | 610.00 | 10 |
| 22 Dec 2023 | 610.00 | 619.90 | 590.00 | 610.00 | 610.00 | 125 |
| 21 Dec 2023 | 595.00 | 619.90 | 590.00 | 610.00 | 610.00 | 4,106 |
| 20 Dec 2023 | 595.00 | 610.00 | 592.55 | 595.00 | 595.00 | 26 |
| 19 Dec 2023 | 595.00 | 610.00 | 592.55 | 595.00 | 595.00 | 252 |
| 18 Dec 2023 | 595.00 | 610.00 | 570.00 | 590.00 | 590.00 | 1,492 |
| 15 Dec 2023 | 590.00 | 610.00 | 602.00 | 595.00 | 595.00 | 3,200 |
| 14 Dec 2023 | 580.00 | 599.90 | 590.00 | 585.00 | 585.00 | 501 |
| 13 Dec 2023 | 580.00 | 600.00 | 588.00 | 580.00 | 580.00 | 1,061 |
| 12 Dec 2023 | 580.00 | 599.90 | 565.00 | 580.00 | 580.00 | 342 |
| 11 Dec 2023 | 580.00 | 599.90 | 580.00 | 580.00 | 580.00 | 2,533 |
| 08 Dec 2023 | 580.00 | 599.90 | 560.06 | 580.00 | 580.00 | 19 |
| 07 Dec 2023 | 580.00 | 600.00 | 560.00 | 580.00 | 580.00 | 1,006 |
| 06 Dec 2023 | 580.00 | 599.90 | 560.06 | 580.00 | 580.00 | 44 |
| 05 Dec 2023 | 580.00 | 600.00 | 560.06 | 580.00 | 580.00 | 133 |
| 04 Dec 2023 | 580.00 | 600.00 | 580.00 | 580.00 | 580.00 | 611 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.