LSE - Delayed Quote GBp

Andrews Sykes Group plc (ASY.L)

527.50

0.00

(0.00%)

At close: 5:17:00 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	529.70	540.00	529.70	527.50	527.50	4,476
May 16, 2025	527.50	538.70	516.66	527.50	527.50	3,634
May 15, 2025	527.50	538.70	516.66	527.50	527.50	2,700
May 14, 2025	527.50	527.50	527.50	527.50	527.50	-
May 13, 2025	527.50	530.40	515.00	527.50	527.50	2,942
May 12, 2025	527.50	538.70	515.00	530.00	530.00	2,491
May 9, 2025	527.50	530.40	530.40	527.50	527.50	2,632
May 8, 2025	527.50	540.00	515.00	527.50	527.50	5,918
May 7, 2025	510.00	540.00	513.75	527.50	527.50	7,544
May 6, 2025	510.00	527.00	492.00	510.00	510.00	735
May 2, 2025	505.00	538.00	490.60	510.00	510.00	2,285
May 1, 2025	505.00	520.00	490.00	505.00	505.00	1,490
Apr 30, 2025	503.00	520.00	490.00	505.00	505.00	2,505
Apr 29, 2025	503.00	520.00	488.60	503.00	503.00	4,171
Apr 28, 2025	503.00	520.00	520.00	503.00	503.00	4
Apr 25, 2025	503.00	488.60	488.60	503.00	503.00	45
Apr 24, 2025	503.00	519.66	486.00	500.00	500.00	291
Apr 23, 2025	503.00	520.00	486.00	503.00	503.00	6,255
Apr 22, 2025	503.00	520.00	486.00	503.00	503.00	6
Apr 17, 2025	503.00	519.66	488.60	503.00	503.00	5
Apr 16, 2025	503.00	510.00	486.00	503.00	503.00	3,410
Apr 15, 2025	503.00	520.00	486.00	503.00	503.00	1,187
Apr 14, 2025	503.00	510.00	500.00	500.00	500.00	11,800
Apr 11, 2025	497.00	520.00	484.00	503.00	503.00	1,509
Apr 10, 2025	497.00	509.74	500.00	497.00	497.00	62
Apr 9, 2025	497.00	509.74	484.00	497.00	497.00	6,147
Apr 8, 2025	497.00	509.74	507.00	497.00	497.00	1,477
Apr 7, 2025	504.00	519.68	486.25	497.00	497.00	2,809
Apr 4, 2025	499.00	520.00	488.00	504.00	504.00	784
Apr 3, 2025	499.00	510.00	488.00	499.00	499.00	828
Apr 2, 2025	499.00	509.78	509.78	499.00	499.00	1
Apr 1, 2025	499.00	499.00	499.00	499.00	499.00	-
Mar 31, 2025	499.00	510.00	496.80	500.00	500.00	7,052
Mar 28, 2025	499.00	503.00	500.00	499.00	499.00	2,510
Mar 27, 2025	499.00	510.00	488.00	500.00	500.00	10,577
Mar 26, 2025	504.00	510.00	492.20	505.00	505.00	5,216
Mar 25, 2025	504.00	500.00	500.00	500.00	500.00	14
Mar 24, 2025	505.00	530.00	476.92	504.00	504.00	15,638
Mar 21, 2025	505.00	511.00	490.00	505.00	505.00	391
Mar 20, 2025	505.00	520.00	490.00	505.00	505.00	13
Mar 19, 2025	512.50	525.00	488.00	499.00	499.00	11,652
Mar 18, 2025	512.50	525.00	500.00	500.00	500.00	2,159
Mar 17, 2025	512.50	525.00	500.00	512.50	512.50	589
Mar 14, 2025	512.50	525.00	503.60	512.50	512.50	11
Mar 13, 2025	512.50	500.00	500.00	512.50	512.50	1,775
Mar 12, 2025	512.50	512.50	512.50	512.50	512.50	-
Mar 11, 2025	510.00	524.75	500.40	512.50	512.50	1,551
Mar 10, 2025	510.00	520.00	500.40	510.00	510.00	444
Mar 7, 2025	510.00	511.00	500.00	510.00	510.00	2,819
Mar 6, 2025	510.00	520.00	520.00	510.00	510.00	1,900
Mar 5, 2025	510.00	520.00	500.40	510.00	510.00	418
Mar 4, 2025	510.00	520.00	520.00	510.00	510.00	1,500
Mar 3, 2025	520.00	525.00	507.30	510.00	510.00	5,829
Feb 28, 2025	515.00	529.70	500.00	515.00	515.00	5,433
Feb 27, 2025	515.00	530.00	500.00	515.00	515.00	2,002
Feb 26, 2025	515.00	515.00	515.00	515.00	515.00	-
Feb 25, 2025	515.00	517.70	500.00	515.00	515.00	2,681
Feb 24, 2025	520.00	510.40	510.00	515.00	515.00	428
Feb 21, 2025	520.00	518.00	510.00	520.00	520.00	2
Feb 20, 2025	520.00	520.00	520.00	520.00	520.00	-
Feb 19, 2025	520.00	520.00	520.00	520.00	520.00	-
Feb 18, 2025	520.00	515.00	510.40	520.00	520.00	1,172
Feb 17, 2025	520.00	519.00	510.40	520.00	520.00	95
Feb 14, 2025	520.00	530.00	510.00	520.00	520.00	2,719
Feb 13, 2025	520.00	521.00	500.00	510.00	510.00	1,184
Feb 12, 2025	520.00	523.70	513.00	520.00	520.00	504
Feb 11, 2025	520.00	512.50	510.40	520.00	520.00	1,443
Feb 10, 2025	512.50	530.00	510.00	520.00	520.00	6,032
Feb 7, 2025	512.50	523.70	500.50	512.50	512.50	39
Feb 6, 2025	512.50	523.70	500.50	512.50	512.50	184
Feb 5, 2025	512.50	523.70	500.50	512.50	512.50	1,998
Feb 4, 2025	512.50	523.70	500.50	512.50	512.50	13
Feb 3, 2025	512.50	519.00	502.33	512.50	512.50	434
Jan 31, 2025	515.00	525.00	500.50	520.00	520.00	2,058
Jan 30, 2025	512.50	512.50	512.50	512.50	512.50	-
Jan 29, 2025	512.50	523.70	520.00	512.50	512.50	2
Jan 28, 2025	512.50	523.70	500.50	512.50	512.50	10
Jan 27, 2025	512.50	523.70	500.50	512.50	512.50	5,020
Jan 24, 2025	520.00	523.70	505.00	512.50	512.50	4,242
Jan 23, 2025	525.00	524.40	510.60	520.00	520.00	2,242
Jan 22, 2025	525.00	540.00	510.00	525.00	525.00	2,050
Jan 21, 2025	530.00	512.20	510.60	525.00	525.00	2,010
Jan 20, 2025	535.00	530.00	510.80	530.00	530.00	2,494
Jan 17, 2025	527.50	534.17	515.00	535.00	535.00	7,453
Jan 16, 2025	527.50	534.17	516.00	527.50	527.50	5,770
Jan 15, 2025	527.50	534.17	516.00	527.50	527.50	513
Jan 14, 2025	527.50	534.17	515.00	527.50	527.50	2,573
Jan 13, 2025	527.50	527.50	527.50	527.50	527.50	-
Jan 10, 2025	535.00	539.75	521.00	527.50	527.50	3,012
Jan 9, 2025	540.00	559.60	515.00	535.00	535.00	1,586
Jan 8, 2025	540.00	527.00	527.00	540.00	540.00	400
Jan 7, 2025	527.50	539.75	515.00	540.00	540.00	3,246
Jan 6, 2025	520.00	530.00	512.20	527.50	527.50	3,059
Jan 3, 2025	515.00	523.40	523.40	520.00	520.00	201
Jan 2, 2025	499.00	521.60	488.00	515.00	515.00	7,810
Dec 31, 2024	499.00	509.78	495.00	499.00	499.00	2,401
Dec 30, 2024	499.00	510.00	488.00	499.00	499.00	601
Dec 27, 2024	496.50	504.83	480.00	496.50	496.50	77
Dec 24, 2024	496.50	504.83	503.80	496.50	496.50	63
Dec 23, 2024	496.50	496.50	496.50	496.50	496.50	-
Dec 20, 2024	494.00	505.00	490.72	496.50	496.50	4
Dec 19, 2024	499.00	510.00	489.92	494.00	494.00	4,363
Dec 18, 2024	501.50	508.00	505.00	505.00	505.00	97
Dec 17, 2024	501.50	514.73	480.00	501.50	501.50	3,028
Dec 16, 2024	501.50	514.73	491.22	501.50	501.50	299
Dec 13, 2024	501.50	514.73	491.22	501.50	501.50	13
Dec 12, 2024	501.50	508.00	488.00	501.50	501.50	7,594
Dec 11, 2024	501.50	507.40	507.10	501.50	501.50	2,000
Dec 10, 2024	506.50	515.00	502.66	501.50	501.50	121
Dec 9, 2024	506.50	521.30	504.28	506.50	506.50	5,841
Dec 6, 2024	506.50	524.63	496.76	506.50	506.50	2,569
Dec 5, 2024	506.50	520.00	506.00	520.00	520.00	4,209
Dec 4, 2024	512.50	524.75	500.50	506.50	506.50	6,369
Dec 3, 2024	512.50	512.50	512.50	512.50	512.50	-
Dec 2, 2024	517.50	518.85	511.00	512.50	512.50	4,162
Nov 29, 2024	517.50	524.85	518.85	517.50	517.50	1,165
Nov 28, 2024	517.50	524.85	524.85	517.50	517.50	1
Nov 27, 2024	517.50	518.85	511.50	517.50	517.50	589
Nov 26, 2024	517.50	523.50	510.00	517.50	517.50	3,071
Nov 25, 2024	515.00	519.90	510.00	517.50	517.50	1,620
Nov 22, 2024	515.00	515.90	510.00	515.00	515.00	2,265
Nov 21, 2024	515.00	510.00	510.00	515.00	515.00	2,500
Nov 20, 2024	520.00	520.00	513.00	515.00	515.00	1,569
Nov 19, 2024	520.00	529.80	510.00	520.00	520.00	798
Nov 18, 2024	520.00	529.80	510.00	520.00	520.00	422
Nov 15, 2024	520.00	520.00	512.00	520.00	520.00	465
Nov 14, 2024	520.00	529.80	512.00	520.00	520.00	1,201
Nov 13, 2024	520.00	529.80	524.85	520.00	520.00	4
Nov 12, 2024	515.00	519.30	510.50	520.00	520.00	2,164
Nov 11, 2024	515.00	520.00	510.00	515.00	515.00	1,854
Nov 8, 2024	520.00	530.00	505.06	510.00	510.00	5,171
Nov 7, 2024	530.00	549.60	512.00	540.00	540.00	231
Nov 6, 2024	530.00	540.00	510.80	530.00	530.00	226
Nov 5, 2024	530.00	540.00	510.80	530.00	530.00	425
Nov 4, 2024	530.00	540.00	510.80	530.00	530.00	1,185
Nov 1, 2024	530.00	540.00	510.40	530.00	530.00	1,147
Oct 31, 2024	530.00	540.00	512.00	530.00	530.00	1,783
Oct 30, 2024	530.00	535.00	510.00	530.00	530.00	1,002
Oct 29, 2024	530.00	534.00	510.80	530.00	530.00	2,009
Oct 28, 2024	532.50	550.00	515.00	530.00	530.00	3,542
Oct 25, 2024	532.50	547.00	547.00	532.50	532.50	2
Oct 24, 2024	532.50	547.00	534.00	532.50	532.50	1,567
Oct 23, 2024	532.50	547.00	520.00	532.50	532.50	2,714
Oct 22, 2024	532.50	532.50	532.50	532.50	532.50	-
Oct 21, 2024	532.50	547.90	528.00	532.50	532.50	1,193
Oct 18, 2024	532.50	549.65	526.00	532.50	532.50	646
Oct 17, 2024	532.50	549.65	526.00	532.50	532.50	78
Oct 16, 2024	532.50	550.00	522.00	532.50	532.50	320
Oct 15, 2024	532.50	522.00	522.00	532.50	532.50	7
Oct 14, 2024	532.50	532.50	532.50	532.50	532.50	-
Oct 11, 2024	532.50	549.65	541.00	532.50	532.50	2,637
Oct 10, 2024	535.00	550.00	522.00	535.00	535.00	2,784
Oct 9, 2024	535.00	535.00	535.00	535.00	535.00	-
Oct 8, 2024	535.00	533.00	520.00	535.00	535.00	4
Oct 7, 2024	535.00	549.70	533.00	535.00	535.00	371
Oct 4, 2024	535.00	549.70	531.00	535.00	535.00	638
Oct 3, 2024	11.900001 Dividend
Oct 3, 2024	535.00	550.00	520.00	535.00	535.00	1,104
Oct 2, 2024	540.00	544.90	530.40	540.00	539.88	2,695
Oct 1, 2024	540.00	548.00	520.80	540.00	539.88	1,558
Sep 30, 2024	540.00	549.00	520.80	540.00	539.88	2,985
Sep 27, 2024	540.00	560.00	549.00	540.00	539.88	284
Sep 26, 2024	540.00	554.00	554.00	540.00	539.88	86
Sep 25, 2024	545.00	570.00	506.00	540.00	539.88	9,322
Sep 24, 2024	557.50	564.99	540.00	552.50	552.38	10,513
Sep 23, 2024	570.00	579.90	550.00	557.50	557.38	13,158
Sep 20, 2024	575.00	590.00	562.00	570.00	569.87	4,954
Sep 19, 2024	575.00	590.00	560.06	575.00	574.87	8
Sep 18, 2024	575.00	575.00	563.32	575.00	574.87	192
Sep 17, 2024	575.00	589.90	564.70	575.00	574.87	271
Sep 16, 2024	575.00	590.00	550.00	585.00	584.87	7,510
Sep 13, 2024	585.00	589.90	560.06	575.00	574.87	5,151
Sep 12, 2024	585.00	599.90	570.06	585.00	584.87	8
Sep 11, 2024	585.00	600.00	570.00	585.00	584.87	26
Sep 10, 2024	585.00	570.06	570.00	585.00	584.87	29
Sep 9, 2024	585.00	573.00	570.00	585.00	584.87	164
Sep 6, 2024	585.00	573.00	570.06	585.00	584.87	406
Sep 5, 2024	585.00	583.50	582.00	585.00	584.87	559
Sep 4, 2024	585.00	585.00	585.00	585.00	584.87	-
Sep 3, 2024	585.00	599.00	580.50	585.00	584.87	1,834
Sep 2, 2024	585.00	599.90	570.00	585.00	584.87	1,515
Aug 30, 2024	585.00	600.00	570.00	585.00	584.87	38
Aug 29, 2024	595.00	609.90	570.00	585.00	584.87	6,997
Aug 28, 2024	595.00	610.00	580.00	595.00	594.87	340
Aug 27, 2024	595.00	609.90	580.06	595.00	594.87	876
Aug 23, 2024	595.00	609.90	608.50	595.00	594.87	266
Aug 22, 2024	567.50	589.00	555.06	595.00	594.87	5,577
Aug 21, 2024	565.00	580.00	550.06	565.00	564.88	1,107
Aug 20, 2024	565.00	579.00	550.06	565.00	564.88	2,211
Aug 19, 2024	565.00	579.00	578.50	565.00	564.88	1,737
Aug 16, 2024	555.00	580.00	547.55	565.00	564.88	1,068
Aug 15, 2024	555.00	569.90	547.55	555.00	554.88	4
Aug 14, 2024	552.50	570.00	547.55	555.00	554.88	763
Aug 13, 2024	552.50	563.75	540.06	552.50	552.38	2,545
Aug 12, 2024	547.50	558.75	540.00	552.50	552.38	6,074
Aug 9, 2024	547.50	564.90	535.20	547.50	547.38	12
Aug 8, 2024	547.50	565.00	535.20	547.50	547.38	650
Aug 7, 2024	547.50	564.90	564.90	547.50	547.38	3
Aug 6, 2024	550.00	565.00	535.20	547.50	547.38	739
Aug 5, 2024	542.50	554.90	530.00	542.50	542.38	548
Aug 2, 2024	545.00	560.00	530.00	545.00	544.88	457
Aug 1, 2024	545.00	559.90	530.00	545.00	544.88	223
Jul 31, 2024	545.00	560.00	530.00	545.00	544.88	3,898
Jul 30, 2024	545.00	559.90	538.00	545.00	544.88	714
Jul 29, 2024	545.00	559.90	538.00	545.00	544.88	5,618
Jul 26, 2024	545.00	555.00	555.00	545.00	544.88	5
Jul 25, 2024	545.00	538.00	538.00	545.00	544.88	1
Jul 24, 2024	545.00	542.99	536.60	545.00	544.88	351
Jul 23, 2024	545.00	560.00	536.00	545.00	544.88	1,831
Jul 22, 2024	545.00	551.00	530.06	545.00	544.88	2,561
Jul 19, 2024	552.50	565.00	540.00	545.00	544.88	994
Jul 18, 2024	552.50	551.00	540.06	552.50	552.38	59
Jul 17, 2024	557.50	551.00	550.00	552.50	552.38	256
Jul 16, 2024	557.50	551.00	550.00	557.50	557.38	1,502
Jul 15, 2024	557.50	550.06	550.06	557.50	557.38	4
Jul 12, 2024	557.50	551.00	551.00	557.50	557.38	111
Jul 11, 2024	557.50	550.06	550.06	557.50	557.38	49
Jul 10, 2024	557.50	565.00	560.00	557.50	557.38	35
Jul 9, 2024	557.50	560.00	550.06	560.00	559.88	1,031
Jul 8, 2024	557.50	550.60	550.60	557.50	557.38	1,007
Jul 5, 2024	557.50	554.44	554.44	557.50	557.38	11
Jul 4, 2024	550.00	565.00	550.06	557.50	557.38	1,371
Jul 3, 2024	550.00	554.44	545.06	550.00	549.88	1,502
Jul 2, 2024	550.00	551.50	545.06	550.00	549.88	209
Jul 1, 2024	545.00	550.00	544.95	550.00	549.88	3,694
Jun 28, 2024	545.00	550.00	545.00	550.00	549.88	24
Jun 27, 2024	545.00	545.00	540.00	545.00	544.88	4,232
Jun 26, 2024	545.00	548.00	541.00	545.00	544.88	5,892
Jun 25, 2024	562.50	560.00	548.00	545.00	544.88	1,054
Jun 24, 2024	557.50	570.00	550.00	555.00	554.88	2,532
Jun 21, 2024	557.50	564.80	550.06	557.50	557.38	211
Jun 20, 2024	557.50	564.90	564.00	557.50	557.38	1,008
Jun 19, 2024	552.50	564.90	563.40	557.50	557.38	709
Jun 18, 2024	545.00	560.00	550.00	555.00	554.88	2,703
Jun 17, 2024	545.00	550.00	541.00	545.00	544.88	1,064
Jun 14, 2024	557.50	550.00	540.00	545.00	544.88	1,655
Jun 13, 2024	557.50	565.00	550.00	557.50	557.38	2,140
Jun 12, 2024	572.50	575.00	550.00	557.50	557.38	6,639
Jun 11, 2024	572.50	580.00	561.00	572.50	572.37	1,230
Jun 10, 2024	572.50	580.00	565.06	572.50	572.37	6,267
Jun 7, 2024	572.50	580.00	565.06	572.50	572.37	8,517
Jun 6, 2024	572.50	580.00	565.00	572.50	572.37	942
Jun 5, 2024	572.50	580.00	565.00	572.50	572.37	2,743
Jun 4, 2024	572.50	590.00	572.25	590.00	589.87	527
Jun 3, 2024	570.00	575.00	565.00	572.50	572.37	1,738
May 31, 2024	567.50	580.00	555.06	570.00	569.87	1,138
May 30, 2024	572.50	574.00	555.06	567.50	567.37	9,619
May 29, 2024	575.00	585.00	550.06	572.50	572.37	6,012
May 28, 2024	607.50	619.90	577.95	575.00	574.87	5,736
May 24, 2024	607.50	607.50	607.50	607.50	607.37	-
May 23, 2024	14 Dividend
May 23, 2024	607.50	620.00	595.00	607.50	607.37	81
May 22, 2024	622.50	640.00	612.00	622.50	622.22	2,082
May 21, 2024	622.50	640.00	605.06	622.50	622.22	1,836
May 20, 2024	622.50	640.00	605.00	622.50	622.22	1,908

TRTN-PC Triton International Limited

22.99

-0.17%

AHT.L Ashtead Group plc

4,345.00

-0.59%

EFN.TO Element Fleet Management Corp.

32.58

+0.90%

R Ryder System, Inc.

156.41

-0.70%

AER AerCap Holdings N.V.

113.81

+0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Andrews Sykes Group plc (ASY.L)

Related Tickers