Yahoo

Mail

UK markets open in 2 hours 58 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,406.94
+199.81(+1.10%)
CRUDE OIL
79.20
+0.25(+0.32%)
GOLD FUTURES
2,310.30
+0.70(+0.03%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,589.51
+1,856.75(+4.06%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

SysGroup plc (SYS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

34.00

-0.50

(-1.45%)

At close: 09:27AM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	34.50	35.49	34.99	34.00	34.00	28,377
01 May 2024	34.50	35.00	33.75	34.50	34.50	53,651
30 Apr 2024	31.00	36.80	32.00	34.50	34.50	240,114
29 Apr 2024	30.50	30.79	30.79	30.50	30.50	15,000
26 Apr 2024	30.50	30.05	30.05	30.50	30.50	1,843
25 Apr 2024	30.50	30.80	30.55	30.50	30.50	20,780
24 Apr 2024	30.50	30.50	30.50	30.50	30.50	-
23 Apr 2024	30.50	30.80	30.80	30.50	30.50	1,259
22 Apr 2024	30.50	30.50	30.50	30.50	30.50	-
19 Apr 2024	30.50	30.95	30.50	30.50	30.50	41,615
18 Apr 2024	30.50	30.50	30.50	30.50	30.50	-
17 Apr 2024	30.50	31.00	30.60	30.50	30.50	12,451
16 Apr 2024	30.50	30.50	30.50	30.50	30.50	-
15 Apr 2024	30.50	30.50	30.50	30.50	30.50	-
12 Apr 2024	29.50	31.00	29.50	30.50	30.50	65,000
11 Apr 2024	29.50	29.95	29.95	29.50	29.50	8,330
10 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
09 Apr 2024	29.50	30.00	29.35	29.50	29.50	13,316
08 Apr 2024	29.50	30.00	29.25	29.50	29.50	2,189
05 Apr 2024	29.50	30.00	29.25	29.50	29.50	6,500
04 Apr 2024	32.00	30.00	29.78	29.50	29.50	143,013
03 Apr 2024	33.00	33.00	31.00	32.00	32.00	106,839
02 Apr 2024	33.50	32.00	32.00	33.00	33.00	30,000
28 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
27 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
26 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
25 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
22 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
21 Mar 2024	33.50	32.65	32.50	33.50	33.50	13,749
20 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
19 Mar 2024	33.50	32.88	32.88	33.50	33.50	1,061
18 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
15 Mar 2024	33.50	34.40	34.40	33.50	33.50	5,813
14 Mar 2024	33.50	32.00	32.00	33.50	33.50	17,000
13 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
12 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
11 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
08 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
07 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
06 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
05 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
04 Mar 2024	33.50	32.88	32.88	33.50	33.50	6,419
01 Mar 2024	33.50	33.50	33.50	33.50	33.50	-
29 Feb 2024	33.50	32.83	32.83	33.50	33.50	5,164
28 Feb 2024	33.50	33.50	33.50	33.50	33.50	-
27 Feb 2024	33.00	35.00	33.23	33.50	33.50	31,397
26 Feb 2024	33.00	33.00	33.00	33.00	33.00	-
23 Feb 2024	32.50	32.75	32.75	33.00	33.00	10,000
22 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
21 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
20 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
19 Feb 2024	32.50	33.00	31.15	32.50	32.50	10,480
16 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
15 Feb 2024	32.50	32.44	32.44	32.50	32.50	6,165
14 Feb 2024	31.00	32.00	31.44	32.50	32.50	18,711
13 Feb 2024	32.00	32.40	30.06	31.00	31.00	48,100
12 Feb 2024	34.00	33.34	32.00	32.50	32.50	28,086
09 Feb 2024	35.00	33.80	33.00	34.00	34.00	20,140
08 Feb 2024	35.00	34.64	33.80	35.00	35.00	16,948
07 Feb 2024	35.00	35.00	35.00	35.00	35.00	-
06 Feb 2024	30.50	36.40	31.44	35.00	35.00	173,298
05 Feb 2024	29.00	29.00	29.00	29.00	29.00	-
02 Feb 2024	29.00	29.00	29.00	29.00	29.00	-
01 Feb 2024	29.00	28.34	28.34	29.00	29.00	15,844
31 Jan 2024	29.00	29.00	29.00	29.00	29.00	-
30 Jan 2024	29.00	30.00	28.00	29.00	29.00	93,000
29 Jan 2024	29.00	28.05	28.05	29.50	29.50	9,757
26 Jan 2024	29.50	29.50	29.50	29.50	29.50	-
25 Jan 2024	29.00	28.05	28.00	29.50	29.50	14,173
24 Jan 2024	29.00	29.00	28.00	29.50	29.50	3,954
23 Jan 2024	29.50	29.50	29.50	29.50	29.50	-
22 Jan 2024	29.00	28.00	28.00	29.00	29.00	170
19 Jan 2024	30.00	29.80	29.00	30.00	30.00	8,615
18 Jan 2024	30.00	29.90	29.20	30.00	30.00	37,082
17 Jan 2024	30.00	29.99	29.00	30.00	30.00	10,670
16 Jan 2024	30.00	30.00	30.00	30.00	30.00	-
15 Jan 2024	30.50	29.00	29.00	30.00	30.00	9,107
12 Jan 2024	30.50	30.35	29.00	30.50	30.50	42,771
11 Jan 2024	31.00	31.75	30.00	30.50	30.50	10,001
10 Jan 2024	31.50	32.40	30.00	31.00	31.00	14,197
09 Jan 2024	32.50	31.30	31.00	31.50	31.50	16,427
08 Jan 2024	33.50	32.00	32.00	32.50	32.50	5,000
05 Jan 2024	33.00	32.00	32.00	33.50	33.50	191
04 Jan 2024	33.00	32.00	32.00	33.00	33.00	4,697
03 Jan 2024	33.00	33.70	33.70	33.00	33.00	296
02 Jan 2024	33.50	33.00	33.00	33.00	33.00	18,587
29 Dec 2023	33.50	33.50	33.50	33.50	33.50	-
28 Dec 2023	33.50	33.10	33.10	33.50	33.50	200
27 Dec 2023	33.50	33.50	33.50	33.50	33.50	-
22 Dec 2023	33.50	33.00	33.00	33.50	33.50	1,500
21 Dec 2023	33.50	33.50	33.50	33.50	33.50	2,949
20 Dec 2023	34.00	33.50	33.00	33.50	33.50	7,742
19 Dec 2023	34.00	33.55	33.55	34.00	34.00	4,282
18 Dec 2023	35.00	34.60	33.00	34.00	34.00	46,460
15 Dec 2023	35.00	35.00	35.00	35.00	35.00	-
14 Dec 2023	36.50	35.18	34.60	35.50	35.50	12,613
13 Dec 2023	36.50	36.50	36.50	36.50	36.50	-
12 Dec 2023	36.00	36.20	35.05	36.50	36.50	56,462
11 Dec 2023	36.00	36.00	36.00	36.00	36.00	-
08 Dec 2023	36.00	36.00	36.00	36.00	36.00	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,406.94+199.81(+1.10%)

CRUDE OIL79.20+0.25(+0.32%)

GOLD FUTURES2,310.30+0.70(+0.03%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,589.51+1,856.75(+4.06%)

Best UK mortgage deals of the week

SysGroup plc (SYS.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,406.94
+199.81(+1.10%)

CRUDE OIL
79.20
+0.25(+0.32%)

GOLD FUTURES
2,310.30
+0.70(+0.03%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,589.51
+1,856.75(+4.06%)