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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	515	515	515	517.4	510.5	7,534
February 19, 2026	520	515	515	522.4	515	3,419
February 18, 2026	520	520	520	530	520	151
February 17, 2026	530	520	520	540	510	8
February 16, 2026	550	530	530	550	510	30
February 13, 2026	530	530	530	530	515	142
February 12, 2026	530	530	530	550	514	873
February 11, 2026	550	530	530	550	515	1,539
February 10, 2026	530	530	530	550	510	3,241
February 09, 2026	530	530	530	550	515	3,364
February 06, 2026	530	530	530	550	515	2,221
February 05, 2026	530	530	530	550	512	1,859
February 04, 2026	535	530	530	550	510	405
February 03, 2026	535	535	535	545	530.8	1,546
February 02, 2026	535	535	535	550	535	17
January 30, 2026	530	535	535	550	530	3,220
January 29, 2026	504.5	525	525	545	500	5,107
January 28, 2026	504.5	504.5	504.5	523	484	1,091
January 27, 2026	500	500	500	520	494.4	701
January 26, 2026	502	500	500	520	480.8	1,655
January 23, 2026	500	500	500	520	480	182
January 22, 2026	500	500	500	518.5	500	3,006
January 21, 2026	500	500	500	520	480.8	249
January 20, 2026	500	500	500	520	480.8	72
January 19, 2026	500	500	500	520	480	980
January 16, 2026	500	517.7	517.7	520	480	154
January 15, 2026	500	500	500	501.52	500	3,000
January 14, 2026	500	517.7	517.7	517.7	500	1,004
January 13, 2026	500	500	500	518	500	6,700
January 12, 2026	500	500	500	520	480.8	1,944
January 09, 2026	500	500	500	520	480	2,737
January 08, 2026	500	500	500	520	500	1,189
January 07, 2026	500	500	500	520	500	2
January 06, 2026	500	500	500	520	480	2,304
January 05, 2026	500	500	500	500	499	74
January 02, 2026	500	500	500	520	497	420
December 31, 2025	500	500	500	500	500	280
December 30, 2025	500	500	500	520	494.4	280
December 29, 2025	500	500	500	520	493.6	565
December 24, 2025	500	500	500	520	500	10
December 23, 2025	497.5	500	500	515	480	2,954
December 22, 2025	497.5	500	500	515	496	2,847
December 19, 2025	497.5	500	500	513.25	497.5	2,002
December 18, 2025	497.5	497.5	497.5	515	497.5	53
December 17, 2025	495	497.5	497.5	515	480	3,221
December 16, 2025	500	500	500	510	480	1,350
December 15, 2025	500	500	500	520	489.7	1,112
December 12, 2025	500	500	500	520	480	2,120
December 11, 2025	500	500	500	500	500	19,320
December 10, 2025	500	500	500	518	500	2,312
December 09, 2025	500	500	500	503.6	500	112
December 08, 2025	500	500	500	520	500	3,741
December 05, 2025	500	500	500	518	500	5,505
December 04, 2025	500	500	500	520	500	688
December 03, 2025	500	500	500	520	480	688
December 02, 2025	500	500	500	515	493.6	757
December 01, 2025	500	500	500	520	480	4,000
November 28, 2025	500	500	500	517	500	110
November 27, 2025	500	500	500	520	500	70
November 26, 2025	495	500	500	520	480	6,000

Andrews Sykes Group plc (ASY.L) LSE