LSE - Delayed Quote
GBp
Andrews Sykes Group plc (ASY.L)
510.00
0.00
(0.00%)
At close: October 30 at 4:23:21 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
510.00
520.00
500.00
510.00
510.00
1,507
Oct 29, 2026
510.00
500.40
500.00
510.00
510.00
111
Oct 28, 2026
510.00
520.00
500.00
510.00
510.00
1,438
Oct 27, 2026
510.00
520.00
500.00
510.00
510.00
4,309
Oct 26, 2026
510.00
515.30
505.00
510.00
510.00
2,288
Oct 23, 2026
510.00
510.00
508.00
510.00
510.00
4,083
Oct 22, 2026
510.00
520.00
505.00
510.00
510.00
236
Oct 21, 2026
510.00
510.00
510.00
510.00
510.00
-
Oct 20, 2026
510.00
520.00
500.00
510.00
510.00
1,291
Oct 19, 2026
510.00
520.00
505.00
510.00
510.00
1,593
Oct 16, 2026
515.00
520.00
503.00
510.00
510.00
2,719
Oct 15, 2026
520.00
518.00
510.00
515.00
515.00
1,359
Oct 14, 2026
520.00
526.00
511.00
520.00
520.00
1,594
Oct 13, 2026
520.00
530.00
510.00
520.00
520.00
2,067
Oct 12, 2026
520.00
511.00
510.00
520.00
520.00
984
Oct 9, 2026
517.50
530.00
510.00
520.00
520.00
7,202
Oct 8, 2026
525.00
534.44
510.00
517.50
517.50
6,398
Oct 7, 2026
530.00
540.00
516.00
530.00
530.00
1,800
Oct 6, 2026
530.00
540.00
520.00
530.00
530.00
3,562
Oct 5, 2026
535.00
540.00
520.00
530.00
530.00
2,067
Oct 2, 2026
545.00
560.00
522.00
535.00
535.00
6,187
Oct 1, 2026
11.900001
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
545.00
560.00
530.00
545.00
545.00
344
Sep 30, 2026
550.00
570.00
530.00
555.00
554.88
1,738
Sep 29, 2026
550.00
570.00
570.00
550.00
549.88
307
Sep 28, 2026
550.00
570.00
530.00
550.00
549.88
778
Sep 25, 2026
550.00
570.00
530.00
550.00
549.88
5,726
Sep 24, 2026
550.00
570.00
554.00
550.00
549.88
1,736
Sep 23, 2026
560.00
570.00
530.00
540.00
539.88
18,690
Sep 22, 2026
540.00
548.70
540.00
540.00
539.88
63
Sep 21, 2026
540.00
550.00
540.00
540.00
539.88
97
Sep 18, 2026
545.00
550.00
540.50
545.00
544.88
1,006
Sep 17, 2026
545.00
550.00
540.00
545.00
544.88
1,224
Sep 16, 2026
550.00
550.00
540.00
545.00
544.88
4,910
Sep 15, 2026
550.00
547.00
540.00
550.00
549.88
60
Sep 14, 2026
550.00
560.00
547.20
550.00
549.88
1,420
Sep 11, 2026
550.00
560.00
540.00
550.00
549.88
349
Sep 10, 2026
565.00
570.00
550.00
550.00
549.88
550
Sep 9, 2026
565.00
570.00
486.00
565.00
564.88
307
Sep 8, 2026
565.00
570.00
510.00
510.00
509.89
2,130
Sep 7, 2026
567.50
575.00
560.00
565.00
564.88
2,914
Sep 4, 2026
567.50
575.00
560.00
567.50
567.38
594
Sep 3, 2026
575.00
580.00
560.00
567.50
567.38
4,816
Sep 2, 2026
575.00
580.00
570.20
575.00
574.88
105
Sep 1, 2026
575.00
580.00
570.00
575.00
574.88
2,692
Aug 28, 2026
597.50
615.00
573.60
575.00
574.88
8,114
Aug 27, 2026
597.50
615.00
580.00
597.50
597.37
1,539
Aug 26, 2026
597.50
593.80
580.00
597.50
597.37
807
Aug 25, 2026
597.50
615.00
581.75
597.50
597.37
971
Aug 24, 2026
597.50
594.40
583.00
597.50
597.37
3,297
Aug 21, 2026
597.50
595.40
580.70
597.50
597.37
936
Aug 20, 2026
597.50
615.00
580.00
597.50
597.37
414
Aug 19, 2026
597.50
615.00
580.00
597.50
597.37
342
Aug 18, 2026
595.00
615.00
580.00
597.50
597.37
38
Aug 17, 2026
597.50
615.00
580.00
597.50
597.37
3,511
Aug 14, 2026
597.50
615.00
580.00
597.50
597.37
1,522
Aug 13, 2026
597.50
609.80
582.22
597.50
597.37
2,599
Aug 12, 2026
597.50
615.00
580.00
597.50
597.37
2,374
Aug 11, 2026
597.50
615.00
580.00
597.50
597.37
2,045
Aug 10, 2026
575.00
615.00
575.25
597.50
597.37
10,568
Aug 7, 2026
575.00
580.00
570.00
575.00
574.88
3,693
Aug 6, 2026
575.00
580.00
570.00
575.00
574.88
2,319
Aug 5, 2026
565.00
580.00
550.00
575.00
574.88
4,325
Aug 4, 2026
565.00
580.00
550.00
565.00
564.88
456
Aug 3, 2026
565.00
580.00
550.00
565.00
564.88
801
Jul 31, 2026
565.00
580.00
550.00
565.00
564.88
3,753
Jul 30, 2026
565.00
580.00
550.00
565.00
564.88
1,275
Jul 29, 2026
565.00
580.00
550.00
565.00
564.88
966
Jul 28, 2026
565.00
580.00
550.00
565.00
564.88
2,083
Jul 27, 2026
565.00
580.00
550.00
565.00
564.88
1,284
Jul 24, 2026
565.00
585.00
550.00
585.00
584.87
1,286
Jul 23, 2026
565.00
580.00
550.00
565.00
564.88
2,815
Jul 22, 2026
565.00
580.00
550.00
565.00
564.88
516
Jul 21, 2026
565.00
580.00
550.00
565.00
564.88
986
Jul 20, 2026
565.00
580.00
550.00
565.00
564.88
2,558
Jul 17, 2026
565.00
580.00
550.00
565.00
564.88
877
Jul 16, 2026
565.00
580.00
550.00
565.00
564.88
3,215
Jul 15, 2026
565.00
580.00
550.00
565.00
564.88
372
Jul 14, 2026
565.00
580.00
560.50
575.00
574.88
3,826
Jul 13, 2026
560.00
580.00
550.00
565.00
564.88
4,157
Jul 10, 2026
560.00
580.00
540.00
560.00
559.88
437
Jul 9, 2026
560.00
580.00
540.00
560.00
559.88
2,342
Jul 8, 2026
560.00
580.00
540.00
560.00
559.88
4,568
Jul 7, 2026
560.00
570.00
550.00
560.00
559.88
1,858
Jul 6, 2026
560.00
570.00
550.40
560.00
559.88
1,276
Jul 3, 2026
560.00
570.00
550.00
560.00
559.88
4,764
Jul 2, 2026
560.00
570.00
550.00
560.00
559.88
2,552
Jul 1, 2026
560.00
570.00
550.40
560.00
559.88
1,120
Jun 30, 2026
552.50
570.00
550.00
560.00
559.88
5,573
Jun 29, 2026
552.50
565.00
540.00
552.50
552.38
5,457
Jun 26, 2026
542.50
565.00
530.25
552.50
552.38
16,227
Jun 25, 2026
542.50
560.00
525.00
542.50
542.38
4,908
Jun 24, 2026
532.50
560.00
520.00
542.50
542.38
7,295
Jun 23, 2026
530.00
547.00
522.55
532.50
532.39
6,982
Jun 22, 2026
520.00
540.00
500.80
530.00
529.89
4,927
Jun 19, 2026
520.00
540.00
500.00
520.00
519.89
439
Jun 18, 2026
520.00
540.00
500.00
520.00
519.89
39
Jun 17, 2026
520.00
500.80
500.80
520.00
519.89
10
Jun 16, 2026
517.50
535.00
500.00
517.50
517.39
3,952
Jun 15, 2026
517.50
535.00
500.00
517.50
517.39
1,363
Jun 12, 2026
517.50
520.00
520.00
517.50
517.39
1,056
Jun 11, 2026
517.50
535.00
524.40
517.50
517.39
25
Jun 10, 2026
517.50
535.00
500.00
517.50
517.39
278
Jun 9, 2026
520.00
540.00
501.75
517.50
517.39
417
Jun 8, 2026
517.50
535.00
500.00
517.50
517.39
236
Jun 5, 2026
517.50
524.40
517.00
517.50
517.39
1,843
Jun 4, 2026
517.50
524.40
501.75
517.50
517.39
319
Jun 3, 2026
517.50
524.40
524.40
517.50
517.39
35
Jun 2, 2026
517.50
535.00
500.00
517.50
517.39
436
Jun 1, 2026
517.50
524.40
524.40
517.50
517.39
982
May 29, 2026
517.50
535.00
500.00
517.50
517.39
121
May 28, 2026
517.50
535.00
505.22
517.50
517.39
4,736
May 27, 2026
517.50
535.00
516.52
517.50
517.39
235
May 26, 2026
515.00
535.00
500.00
517.50
517.39
716
May 22, 2026
515.00
530.00
500.00
515.00
514.89
4,319
May 21, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
515.00
530.00
500.00
515.00
514.89
5,887
May 20, 2026
517.50
535.00
500.00
517.50
517.25
577
May 19, 2026
517.50
533.25
526.25
517.50
517.25
4,147
May 18, 2026
510.00
526.25
510.15
517.50
517.25
4,519
May 15, 2026
510.00
520.00
500.00
510.00
509.75
965
May 14, 2026
510.00
520.00
500.00
510.00
509.75
292
May 13, 2026
510.00
520.00
518.00
510.00
509.75
1,965
May 12, 2026
510.00
518.60
508.00
510.00
509.75
3,972
May 11, 2026
510.00
520.00
500.00
510.00
509.75
108
May 8, 2026
510.00
510.00
510.00
510.00
509.75
-
May 7, 2026
510.00
520.00
500.00
510.00
509.75
900
May 6, 2026
510.00
520.00
500.00
510.00
509.75
157
May 5, 2026
510.00
520.00
500.00
510.00
509.75
1,944
May 1, 2026
510.00
520.00
500.00
510.00
509.75
2,527
Apr 30, 2026
510.00
520.00
500.00
510.00
509.75
51
Apr 29, 2026
510.00
520.00
520.00
510.00
509.75
2
Apr 28, 2026
510.00
519.00
500.00
510.00
509.75
2,494
Apr 27, 2026
510.00
508.00
508.00
510.00
509.75
77
Apr 24, 2026
510.00
520.00
513.00
510.00
509.75
4,510
Apr 23, 2026
510.00
520.00
500.00
510.00
509.75
7
Apr 22, 2026
510.00
520.00
507.00
510.00
509.75
1,501
Apr 21, 2026
495.00
520.00
490.00
510.00
509.75
5,972
Apr 20, 2026
495.00
510.00
480.00
495.00
494.76
1,207
Apr 17, 2026
495.00
510.00
492.00
495.00
494.76
6,861
Apr 16, 2026
485.00
510.00
479.60
495.00
494.76
2,855
Apr 15, 2026
485.00
500.00
498.00
485.00
484.76
417
Apr 14, 2026
485.00
500.00
470.00
485.00
484.76
1,502
Apr 13, 2026
485.00
500.00
498.00
485.00
484.76
1,022
Apr 10, 2026
485.00
500.00
498.50
485.00
484.76
692
Apr 9, 2026
485.00
500.00
479.00
485.00
484.76
1,735
Apr 8, 2026
477.00
500.00
477.50
485.00
484.76
4,765
Apr 7, 2026
477.00
490.00
467.00
477.00
476.77
2,329
Apr 2, 2026
482.00
490.00
464.00
464.00
463.77
232
Apr 1, 2026
477.00
490.00
464.52
477.00
476.77
2,510
Mar 31, 2026
477.00
490.00
464.00
477.00
476.77
351
Mar 30, 2026
485.00
500.00
472.00
477.00
476.77
1,818
Mar 27, 2026
485.00
500.00
496.00
485.00
484.76
20
Mar 26, 2026
485.00
510.00
470.00
485.00
484.76
3,239
Mar 25, 2026
492.00
500.00
470.00
485.00
484.76
3,838
Mar 24, 2026
492.00
500.00
500.00
492.00
491.76
7
Mar 23, 2026
510.00
520.00
484.00
492.00
491.76
8,642
Mar 20, 2026
510.00
520.00
513.00
510.00
509.75
503
Mar 19, 2026
510.00
512.00
512.00
510.00
509.75
843
Mar 18, 2026
510.00
512.00
500.40
510.00
509.75
1,195
Mar 17, 2026
510.00
513.00
500.40
510.00
509.75
610
Mar 16, 2026
510.00
520.00
500.40
510.00
509.75
256
Mar 13, 2026
510.00
514.30
513.00
510.00
509.75
33
Mar 12, 2026
510.00
514.30
500.00
510.00
509.75
503
Mar 11, 2026
510.00
515.00
500.00
510.00
509.75
1,661
Mar 10, 2026
510.00
519.00
505.55
510.00
509.75
2,131
Mar 9, 2026
510.00
502.00
500.00
510.00
509.75
110
Mar 6, 2026
510.00
502.00
502.00
510.00
509.75
1
Mar 5, 2026
510.00
520.00
500.00
500.00
499.76
3,401
Mar 4, 2026
510.00
501.30
500.40
510.00
509.75
769
Mar 3, 2026
510.00
520.00
500.40
510.00
509.75
2,762
Mar 2, 2026
510.00
520.00
500.00
510.00
509.75
1,029
Feb 27, 2026
510.00
520.00
500.00
510.00
509.75
147
Feb 26, 2026
515.00
520.00
510.00
510.00
509.75
1,074
Feb 25, 2026
515.00
520.00
514.00
515.00
514.75
961
Feb 24, 2026
515.00
520.00
510.00
515.00
514.75
3,159
Feb 23, 2026
515.00
520.00
510.00
515.00
514.75
6,272
Feb 20, 2026
515.00
517.40
510.50
515.00
514.75
5,084
Feb 19, 2026
520.00
522.40
515.00
515.00
514.75
3,419
Feb 18, 2026
520.00
530.00
523.40
520.00
519.75
150
Feb 17, 2026
530.00
540.00
510.00
520.00
519.75
7
Feb 16, 2026
530.00
550.00
510.00
530.00
529.74
30
Feb 13, 2026
530.00
550.00
515.00
530.00
529.74
71
Feb 12, 2026
530.00
550.00
514.00
530.00
529.74
870
Feb 11, 2026
530.00
550.00
515.00
530.00
529.74
780
Feb 10, 2026
530.00
550.00
510.00
530.00
529.74
3,240
Feb 9, 2026
530.00
550.00
515.00
530.00
529.74
3,178
Feb 6, 2026
530.00
550.00
515.00
530.00
529.74
1,544
Feb 5, 2026
530.00
550.00
512.00
530.00
529.74
1,859
Feb 4, 2026
535.00
550.00
510.00
530.00
529.74
354
Feb 3, 2026
535.00
545.00
530.80
535.00
534.74
1,395
Feb 2, 2026
535.00
550.00
520.00
535.00
534.74
12
Jan 30, 2026
530.00
550.00
550.00
535.00
534.74
1,665
Jan 29, 2026
504.50
545.00
500.00
525.00
524.75
5,106
Jan 28, 2026
504.50
523.00
484.00
504.50
504.26
1,049
Jan 27, 2026
500.00
520.00
480.00
500.00
499.76
606
Jan 26, 2026
500.00
520.00
480.80
500.00
499.76
1,655
Jan 23, 2026
500.00
520.00
480.00
500.00
499.76
180
Jan 22, 2026
500.00
518.50
518.00
500.00
499.76
2,006
Jan 21, 2026
500.00
520.00
480.80
500.00
499.76
246
Jan 20, 2026
500.00
520.00
480.80
500.00
499.76
70
Jan 19, 2026
500.00
520.00
480.00
500.00
499.76
978
Jan 16, 2026
500.00
520.00
480.00
500.00
499.76
109
Jan 15, 2026
500.00
501.52
501.52
500.00
499.76
1,500
Jan 14, 2026
500.00
517.70
501.00
500.00
499.76
504
Jan 13, 2026
500.00
518.00
501.00
500.00
499.76
3,600
Jan 12, 2026
500.00
520.00
480.80
500.00
499.76
1,893
Jan 9, 2026
500.00
520.00
480.00
500.00
499.76
1,769
Jan 8, 2026
500.00
520.00
501.00
500.00
499.76
1,189
Jan 7, 2026
500.00
520.00
520.00
500.00
499.76
2
Jan 6, 2026
500.00
520.00
480.00
500.00
499.76
2,304
Jan 5, 2026
500.00
499.00
499.00
500.00
499.76
37
Jan 2, 2026
500.00
520.00
497.00
500.00
499.76
420
Dec 31, 2025
500.00
500.00
500.00
500.00
499.76
-
Dec 30, 2025
500.00
520.00
494.40
500.00
499.76
280
Dec 29, 2025
500.00
520.00
493.60
500.00
499.76
565
Dec 24, 2025
500.00
520.00
520.00
500.00
499.76
9
Dec 23, 2025
497.50
515.00
480.00
500.00
499.76
2,952
Dec 22, 2025
497.50
515.00
496.00
500.00
499.76
2,847
Dec 19, 2025
497.50
515.00
500.00
500.00
499.76
2,002
Dec 18, 2025
497.50
515.00
515.00
497.50
497.26
52
Dec 17, 2025
495.00
515.00
480.00
497.50
497.26
3,218
Dec 16, 2025
500.00
510.00
480.00
500.00
499.76
1,349
Dec 15, 2025
500.00
520.00
489.70
500.00
499.76
892
Dec 12, 2025
500.00
520.00
480.00
500.00
499.76
2,118
Dec 11, 2025
500.00
500.00
500.00
500.00
499.76
-
Dec 10, 2025
500.00
518.00
503.85
500.00
499.76
1,622
Dec 9, 2025
500.00
503.60
503.60
500.00
499.76
56
Dec 8, 2025
500.00
520.00
503.30
500.00
499.76
1,871
Dec 5, 2025
500.00
519.00
515.00
500.00
499.76
5,505
Dec 4, 2025
500.00
520.00
520.00
500.00
499.76
2
Dec 3, 2025
500.00
520.00
480.00
500.00
499.76
506
Dec 2, 2025
500.00
515.00
493.60
500.00
499.76
426
Dec 1, 2025
500.00
520.00
480.00
500.00
499.76
2,003
Nov 28, 2025
500.00
517.00
500.25
500.00
499.76
60
Nov 27, 2025
500.00
520.00
500.25
500.00
499.76
50
Nov 26, 2025
495.00
520.00
480.00
500.00
499.76
4,001
Nov 25, 2025
495.00
495.00
495.00
495.00
494.76
-
Nov 24, 2025
510.50
510.00
496.00
495.00
494.76
970
Nov 21, 2025
503.00
510.00
496.28
503.00
502.76
3
Nov 20, 2025
503.00
510.00
496.00
503.00
502.76
788
Nov 19, 2025
508.00
515.00
497.00
503.00
502.76
4,250
Nov 18, 2025
508.00
500.00
496.00
508.00
507.75
7,588
Nov 17, 2025
508.00
520.00
520.00
508.00
507.75
12
Nov 14, 2025
508.00
520.00
496.48
508.00
507.75
2,338
Nov 13, 2025
508.00
520.00
496.00
508.00
507.75
1,325
Nov 12, 2025
508.00
518.80
517.80
508.00
507.75
604
Nov 11, 2025
508.00
518.40
501.00
508.00
507.75
1,156
Nov 10, 2025
508.00
520.00
515.20
508.00
507.75
1,102
Nov 7, 2025
508.00
520.00
496.48
508.00
507.75
3,517
Nov 6, 2025
508.00
520.00
500.16
508.00
507.75
772
Nov 5, 2025
508.00
520.00
496.00
508.00
507.75
3,145
Nov 4, 2025
510.00
520.00
500.00
500.00
499.76
5,192
Nov 3, 2025
510.00
520.00
500.00
510.00
509.75
9,014
Oct 31, 2025
510.00
520.00
505.00
510.00
509.75
2,565
Oct 30, 2025
510.00
520.00
505.00
510.00
509.75
261
