SysGroup plc (SYS.L) LSE

17.56

-0.444(-2.47%)

Updated at June 02 02:25PM

Currency In GBp

SYS.L Historical Return

If you invested 1000 GBp in SysGroup plc (SYS.L) 10 years ago, it would be worth 274.31 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 377.55 GBp, while 1000 GBp invested 1 year ago would be worth 798 GBp. This corresponds to total returns of -72.57%, -62.25%, -20.2%, respectively, with annualized returns of -12.13%, -17.69%, -20.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SYS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18	18	18	19	17	17,573
May 29, 2026	18	18	18	18.45	18	79,200
May 28, 2026	18	18	18	19	17	5,558
May 27, 2026	17.45	18	18	19	17	20,303
May 26, 2026	18.5	18	18	19	17	47,649
May 22, 2026	18.5	18.5	18.5	18.5	18.05	44,780
May 21, 2026	18.5	18.5	18.5	18.6	18	117,345
May 20, 2026	20	18.5	18.5	20	17.75	185,445
May 19, 2026	16.5	19.5	19.5	20	16.5	243,072
May 18, 2026	16.5	16.5	16.5	17	16.3	159,077
May 15, 2026	16.5	16.5	16.5	17	16.17	15,540
May 14, 2026	16.5	16.5	16.5	17	16	233,022
May 13, 2026	16.5	16	16	16.5	16	50,000
May 12, 2026	16.5	16.5	16.5	16.5	16.36	100,000
May 11, 2026	16.5	16.5	16.5	17	16	45,365
May 08, 2026	16.5	16.5	16.5	16.5	16.5	0
May 07, 2026	16.25	16.5	16.5	17	15.5	69,937
May 06, 2026	16.25	16.25	16.25	16.61	16.25	51,000
May 05, 2026	16.25	16.25	16.25	17	15.62	26,845
May 01, 2026	16.25	16.25	16.25	16.25	15.5	6,341
April 30, 2026	16.25	16.25	16.25	16.25	16	696
April 29, 2026	16	16.25	16.25	17	16	79,390
April 28, 2026	16.5	16	16	17	15	25,819
April 27, 2026	16.5	16.5	16.5	17	16.5	10,400
April 24, 2026	15.5	16.5	16.5	16.89	15.5	261,398
April 23, 2026	14	15.5	15.5	15.5	14	93,365
April 22, 2026	15.5	15.5	15.5	15.5	15.5	0
April 21, 2026	15.5	15.5	15.5	16	14.2	83,048
April 20, 2026	15.5	15.5	15.5	15.5	15.5	54,326
April 17, 2026	15.5	15.5	15.5	15.58	15	54,326
April 16, 2026	15.5	15.5	15.5	15.58	15	125
April 15, 2026	15.5	15.5	15.5	16	15	208,480
April 14, 2026	15.5	15.5	15.5	16	15	99,006
April 13, 2026	14.96	15.5	15.5	17	14.5	440,322
April 10, 2026	13.5	13.5	13.5	13.5	13.5	3.1M
April 09, 2026	13.5	13.5	13.5	14	13.26	101,661
April 08, 2026	13.5	13.5	13.5	13.85	13	2,035
April 07, 2026	13.5	13.5	13.5	14	13.5	16
April 02, 2026	13.5	13.5	13.5	14	13.1	350,000
April 01, 2026	13.5	13.5	13.5	13.96	13.22	221,067
March 31, 2026	13.5	13.5	13.5	14	13.2	53,526
March 30, 2026	13.5	13.5	13.5	13.5	13	111,174
March 27, 2026	13.5	13.5	13.5	13.5	13.5	2.85M
March 26, 2026	13.5	13.5	13.5	13.74	13.5	52,126
March 25, 2026	13.5	13.5	13.5	13.5	13	300,000
March 24, 2026	13.5	13.5	13.5	13.5	13	64
March 23, 2026	13.5	13.5	13.5	13.75	13.5	12,000
March 20, 2026	13.5	13.5	13.5	13.5	13	111
March 19, 2026	13.5	13.5	13.5	13.5	13.5	644
March 18, 2026	13.5	14	13.5	14	13.5	71
March 17, 2026	14	13.5	13.5	14	13.1	71,907
March 16, 2026	14.5	14	14	14.5	13.22	3,000
March 13, 2026	14	14	14	14	14	0
March 12, 2026	14	14	14	15	14	601,000
March 11, 2026	14	14.5	14.5	15	13.92	665,711
March 10, 2026	14	14	14	14	14	7,774
March 09, 2026	14	14	14	15	13.1	3,680
March 06, 2026	14	14	14	15	13.11	671
March 05, 2026	14	14	14	15	13.3	61,380
March 04, 2026	14	14	14	15	13.5	129,046