livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Sysgroup - (SYS) share price history


Sysgroup share priceSYS share price tradesSYS Fundamentals watchlistADD to watchlist
Sysgroup - (SYS) share price history
Date Open High Low Close Volume
27/06/2025 21.00 21.17 20.16 20.50 31,040
26/06/2025 21.00 21.23 20.52 21.00 47,529
25/06/2025 21.00 21.30 21.00 21.00 17,000
24/06/2025 21.00 21.75 20.30 21.00 0
23/06/2025 21.00 21.75 20.30 21.00 46,118
20/06/2025 21.00 21.75 20.30 21.00 46,118
19/06/2025 21.00 21.75 20.30 21.00 46,118
18/06/2025 21.00 21.78 20.00 21.00 72,200
17/06/2025 21.50 21.78 20.00 21.00 72,200
16/06/2025 21.50 21.50 21.10 21.50 12,735
13/06/2025 22.00 22.00 21.10 22.00 5,534
12/06/2025 22.00 22.00 21.33 22.00 33,000
11/06/2025 22.00 22.20 22.00 22.00 0
10/06/2025 22.00 22.20 22.00 22.00 0
09/06/2025 22.00 22.20 22.00 22.00 6,982
06/06/2025 22.00 22.20 22.00 22.00 6,982
05/06/2025 22.00 22.20 22.00 22.00 6,982
04/06/2025 22.00 22.20 22.00 22.00 6,982
03/06/2025 22.00 22.36 21.25 22.00 6,807
02/06/2025 22.00 22.74 22.00 22.00 39,951
30/05/2025 22.00 22.80 21.30 22.00 80,413
29/05/2025 22.00 22.77 22.00 22.00 30,740
28/05/2025 22.00 22.80 22.00 22.00 1,900
27/05/2025 22.00 22.00 21.27 22.00 2,500
23/05/2025 22.00 22.80 22.00 22.00 4,000
22/05/2025 22.00 22.34 22.00 22.00 3,133
21/05/2025 22.00 22.38 22.00 22.00 13,049
20/05/2025 22.00 22.38 22.00 22.00 13,049
19/05/2025 22.00 22.00 21.25 22.00 2,000
16/05/2025 22.00 22.80 21.92 22.00 22,229

Sysgroup - (SYS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z