Andrews Sykes Group plc - ASY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	529.7	510	510	545	510	1,478
August 15, 2025	529.7	515	515	530	505	6,082
August 14, 2025	522	515	515	529.7	515	1,219
August 13, 2025	528	515	515	530	502	6,723
August 12, 2025	520	515	515	530	500	609
August 11, 2025	519.8	510	510	520	500	40
August 08, 2025	519.8	510	510	519.8	510	8
August 07, 2025	502.52	510	510	520	500	1,699
August 06, 2025	519.6	510	510	519.8	506.52	2,634
August 05, 2025	519.8	510	510	520	507	2,070
August 04, 2025	500.4	510	510	520	500	1,487
August 01, 2025	500.4	510	510	519.6	500.4	240
July 31, 2025	504.16	510	510	510	504.16	2,212
July 30, 2025	519.6	510	510	519.6	480.8	829
July 29, 2025	480	500	500	520	480	1,280
July 28, 2025	520	500	500	520	480	266
July 25, 2025	520	500	500	520	500	2,907
July 24, 2025	480	500	500	520	480	1,552
July 23, 2025	500	500	500	520	499	12,848
July 22, 2025	535.9	500	500	550	500	7,511
July 21, 2025	575	520	520	575	520	4,661
July 18, 2025	540	557.5	557.5	575	540	4,008
July 17, 2025	560	562.5	562.5	575	530	3,401
July 16, 2025	532.6	540	540	559	520	2,998
July 15, 2025	548	535	535	550	531.55	1,312
July 14, 2025	545	535	535	550	520	1,756
July 11, 2025	550	532.5	532.5	550	520	2,157
July 10, 2025	539	532.5	532.5	550	515	309
July 09, 2025	539	532.5	532.5	539	532.5	1,500
July 08, 2025	539	532.5	532.5	539	532.5	1,482
July 07, 2025	549.65	532.5	532.5	550	520	1,231
July 04, 2025	550	532.5	532.5	550	520	413
July 03, 2025	540	532.5	532.5	540	521	3,466
July 02, 2025	549.65	550	550	550	520	948
July 01, 2025	515	532.5	532.5	548.25	515	1,168
June 30, 2025	525	532.5	532.5	532.5	510	7,326
June 27, 2025	523.9	515	515	530	510.16	2,593
June 26, 2025	530	515	515	540	510	1,288
June 25, 2025	521	515	515	530	500	809
June 24, 2025	521	515	515	521	510	792
June 23, 2025	510	515	515	530	506	3,948
June 20, 2025	520	515	515	530	500	8,978
June 19, 2025	519.8	510	510	520	510	3,875
June 18, 2025	518	510	510	525	500	3,070
June 17, 2025	519.8	510	510	519.8	510	1,005
June 16, 2025	500	510	510	520	500	2,217
June 13, 2025	511	510	510	519.8	510	1,098
June 12, 2025	520	510	510	520	510	15
June 11, 2025	519.8	510	510	519.8	508	959
June 10, 2025	508	510	510	512	500	3,348
June 09, 2025	509.99	510	510	520	500	2,584
June 06, 2025	530	510	510	530	500	6,993
June 05, 2025	520.7	517.5	517.5	530	517.5	10
June 04, 2025	530	517.5	517.5	530	517.5	970
June 03, 2025	519.58	517.5	517.5	530	507.32	1,792
June 02, 2025	519.89	517.5	517.5	519.89	508.75	631
May 30, 2025	505	517.5	517.5	530	505	2,499
May 29, 2025	522.5	517.5	517.5	530	515	3,341
May 28, 2025	540	522.5	522.5	540	515	187
May 27, 2025	516.66	527.5	527.5	538.7	516.66	1,081

Andrews Sykes Group plc (ASY.L) LSE