SysGroup plc (SYS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:26PM BST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 0.00 | 0.00 | 0.00 | 32.00 | 32.00 | 245 |
| May 07, 2024 | 34.00 | 33.26 | 31.00 | 32.00 | 32.00 | 109,933 |
| May 03, 2024 | 34.00 | 34.05 | 33.26 | 34.00 | 34.00 | 35,316 |
| May 02, 2024 | 34.50 | 35.49 | 34.99 | 34.00 | 34.00 | 28,377 |
| May 01, 2024 | 34.50 | 35.00 | 33.75 | 34.50 | 34.50 | 53,651 |
| Apr 30, 2024 | 31.00 | 36.80 | 32.00 | 34.50 | 34.50 | 240,114 |
| Apr 29, 2024 | 30.50 | 30.79 | 30.79 | 30.50 | 30.50 | 15,000 |
| Apr 26, 2024 | 30.50 | 30.05 | 30.05 | 30.50 | 30.50 | 1,843 |
| Apr 25, 2024 | 30.50 | 30.80 | 30.55 | 30.50 | 30.50 | 20,780 |
| Apr 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 23, 2024 | 30.50 | 30.80 | 30.80 | 30.50 | 30.50 | 1,259 |
| Apr 22, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 19, 2024 | 30.50 | 30.95 | 30.50 | 30.50 | 30.50 | 41,615 |
| Apr 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 17, 2024 | 30.50 | 31.00 | 30.60 | 30.50 | 30.50 | 12,451 |
| Apr 16, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 15, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 12, 2024 | 29.50 | 31.00 | 29.50 | 30.50 | 30.50 | 65,000 |
| Apr 11, 2024 | 29.50 | 29.95 | 29.95 | 29.50 | 29.50 | 8,330 |
| Apr 10, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Apr 09, 2024 | 29.50 | 30.00 | 29.35 | 29.50 | 29.50 | 13,316 |
| Apr 08, 2024 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | 2,189 |
| Apr 05, 2024 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | 6,500 |
| Apr 04, 2024 | 32.00 | 30.00 | 29.78 | 29.50 | 29.50 | 143,013 |
| Apr 03, 2024 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 106,839 |
| Apr 02, 2024 | 33.50 | 32.00 | 32.00 | 33.00 | 33.00 | 30,000 |
| Mar 28, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 26, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 22, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 21, 2024 | 33.50 | 32.65 | 32.50 | 33.50 | 33.50 | 13,749 |
| Mar 20, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 19, 2024 | 33.50 | 32.88 | 32.88 | 33.50 | 33.50 | 1,061 |
| Mar 18, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 15, 2024 | 33.50 | 34.40 | 34.40 | 33.50 | 33.50 | 5,813 |
| Mar 14, 2024 | 33.50 | 32.00 | 32.00 | 33.50 | 33.50 | 17,000 |
| Mar 13, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 11, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 08, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 07, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 06, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 05, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 04, 2024 | 33.50 | 32.88 | 32.88 | 33.50 | 33.50 | 6,419 |
| Mar 01, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Feb 29, 2024 | 33.50 | 32.83 | 32.83 | 33.50 | 33.50 | 5,164 |
| Feb 28, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Feb 27, 2024 | 33.00 | 35.00 | 33.23 | 33.50 | 33.50 | 31,397 |
| Feb 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 23, 2024 | 32.50 | 32.75 | 32.75 | 33.00 | 33.00 | 10,000 |
| Feb 22, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 21, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 20, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 19, 2024 | 32.50 | 33.00 | 31.15 | 32.50 | 32.50 | 10,480 |
| Feb 16, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 15, 2024 | 32.50 | 32.44 | 32.44 | 32.50 | 32.50 | 6,165 |
| Feb 14, 2024 | 31.00 | 32.00 | 31.44 | 32.50 | 32.50 | 18,711 |
| Feb 13, 2024 | 32.00 | 32.40 | 30.06 | 31.00 | 31.00 | 48,100 |
| Feb 12, 2024 | 34.00 | 33.34 | 32.00 | 32.50 | 32.50 | 28,086 |
| Feb 09, 2024 | 35.00 | 33.80 | 33.00 | 34.00 | 34.00 | 20,140 |
| Feb 08, 2024 | 35.00 | 34.64 | 33.80 | 35.00 | 35.00 | 16,948 |
| Feb 07, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Feb 06, 2024 | 30.50 | 36.40 | 31.44 | 35.00 | 35.00 | 173,298 |
| Feb 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Feb 01, 2024 | 29.00 | 28.34 | 28.34 | 29.00 | 29.00 | 15,844 |
| Jan 31, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jan 30, 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 93,000 |
| Jan 29, 2024 | 29.00 | 28.05 | 28.05 | 29.50 | 29.50 | 9,757 |
| Jan 26, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jan 25, 2024 | 29.00 | 28.05 | 28.00 | 29.50 | 29.50 | 14,173 |
| Jan 24, 2024 | 29.00 | 29.00 | 28.00 | 29.50 | 29.50 | 3,954 |
| Jan 23, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jan 22, 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | 170 |
| Jan 19, 2024 | 30.00 | 29.80 | 29.00 | 30.00 | 30.00 | 8,615 |
| Jan 18, 2024 | 30.00 | 29.90 | 29.20 | 30.00 | 30.00 | 37,082 |
| Jan 17, 2024 | 30.00 | 29.99 | 29.00 | 30.00 | 30.00 | 10,670 |
| Jan 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jan 15, 2024 | 30.50 | 29.00 | 29.00 | 30.00 | 30.00 | 9,107 |
| Jan 12, 2024 | 30.50 | 30.35 | 29.00 | 30.50 | 30.50 | 42,771 |
| Jan 11, 2024 | 31.00 | 31.75 | 30.00 | 30.50 | 30.50 | 10,001 |
| Jan 10, 2024 | 31.50 | 32.40 | 30.00 | 31.00 | 31.00 | 14,197 |
| Jan 09, 2024 | 32.50 | 31.30 | 31.00 | 31.50 | 31.50 | 16,427 |
| Jan 08, 2024 | 33.50 | 32.00 | 32.00 | 32.50 | 32.50 | 5,000 |
| Jan 05, 2024 | 33.00 | 32.00 | 32.00 | 33.50 | 33.50 | 191 |
| Jan 04, 2024 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | 4,697 |
| Jan 03, 2024 | 33.00 | 33.70 | 33.70 | 33.00 | 33.00 | 296 |
| Jan 02, 2024 | 33.50 | 33.00 | 33.00 | 33.00 | 33.00 | 18,587 |
| Dec 29, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Dec 28, 2023 | 33.50 | 33.10 | 33.10 | 33.50 | 33.50 | 200 |
| Dec 27, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Dec 22, 2023 | 33.50 | 33.00 | 33.00 | 33.50 | 33.50 | 1,500 |
| Dec 21, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 2,949 |
| Dec 20, 2023 | 34.00 | 33.50 | 33.00 | 33.50 | 33.50 | 7,742 |
| Dec 19, 2023 | 34.00 | 33.55 | 33.55 | 34.00 | 34.00 | 4,282 |
| Dec 18, 2023 | 35.00 | 34.60 | 33.00 | 34.00 | 34.00 | 46,460 |
| Dec 15, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Dec 14, 2023 | 36.50 | 35.18 | 34.60 | 35.50 | 35.50 | 12,613 |
| Dec 13, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.