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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	495	495	495	495	495	971
November 24, 2025	510.5	495	495	510.5	495	971
November 21, 2025	503	503	503	510	496.28	5
November 20, 2025	503	503	503	510	496	790
November 19, 2025	508	503	503	515	497	4,254
November 18, 2025	508	508	508	508	496	11,476
November 17, 2025	508	508	508	520	508	24
November 14, 2025	496.48	508	508	520	496.48	2,339
November 13, 2025	508	508	508	520	496	2,325
November 12, 2025	508	508	508	518.8	508	604
November 11, 2025	508	508	508	518.4	501	2,120
November 10, 2025	508	508	508	520	508	2,202
November 07, 2025	508	508	508	520	496.48	3,995
November 06, 2025	508	508	508	520	500.16	772
November 05, 2025	508	508	508	520	496	3,146
November 04, 2025	510	500	500	520	500	5,193
November 03, 2025	510	510	510	520	500	11,331
October 31, 2025	510	510	510	520	505	2,566
October 30, 2025	510	510	510	520	505	262
October 29, 2025	512.5	510	510	520	510	4,677
October 28, 2025	517.5	530	530	530	513.99	391
October 27, 2025	517.5	517.5	517.5	530	505	998
October 24, 2025	517.5	517.5	517.5	530	505	509
October 23, 2025	517.5	517.5	517.5	519.4	517.5	400
October 22, 2025	517.5	517.5	517.5	520.88	517.5	1,914
October 21, 2025	517.5	517.5	517.5	530	505	440
October 20, 2025	517.5	517.5	517.5	517.5	494	248
October 17, 2025	517.5	517.5	517.5	530	505	322
October 16, 2025	517.5	517.5	517.5	530	505	2,039
October 15, 2025	517.5	517.5	517.5	530	505	3,962
October 14, 2025	517.5	510	510	530	496	309
October 13, 2025	517.5	517.5	517.5	530	505	177
October 10, 2025	522.5	517.5	517.5	530	505	153,760
October 09, 2025	531.25	522.5	522.5	550	505	3,889
October 08, 2025	522.5	522.5	522.5	540	505	3,641
October 07, 2025	522.5	522.5	522.5	540	508	916
October 06, 2025	527.5	522.5	522.5	550	505	4,228
October 03, 2025	527.5	560	560	560	507.7	2,732
October 02, 2025	532.5	527.5	527.5	550	516.75	3,452

Andrews Sykes Group plc (ASY.L) LSE