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
03/09/2025 16.50 16.50 15.60 16.50 57,294
02/09/2025 16.75 17.00 16.00 16.75 35,921
01/09/2025 16.75 16.75 16.33 16.75 53,750
29/08/2025 16.75 16.75 16.33 16.75 53,750
28/08/2025 16.75 17.02 16.75 16.75 21,500
27/08/2025 16.50 17.00 16.50 16.50 17,000
26/08/2025 17.50 17.68 16.00 16.50 242,500
22/08/2025 17.50 17.80 17.00 17.50 104,754
21/08/2025 17.50 17.50 17.00 17.50 29,571
20/08/2025 17.50 17.50 17.00 17.50 35,000
19/08/2025 18.00 18.00 18.00 18.00 30,655
18/08/2025 18.50 18.50 18.30 18.50 38,047
15/08/2025 18.50 18.50 18.00 18.50 100,000
14/08/2025 18.50 18.50 18.00 18.50 100,000
13/08/2025 18.50 18.50 18.27 18.50 5
12/08/2025 18.50 18.50 18.27 18.50 5
11/08/2025 18.50 18.50 18.30 18.50 5,000
08/08/2025 18.50 18.50 18.00 18.50 101,813
07/08/2025 18.50 18.50 18.00 18.50 101,813
06/08/2025 18.50 18.50 18.00 18.50 101,813
05/08/2025 18.50 18.50 18.33 18.50 100
04/08/2025 18.50 18.50 18.40 18.50 10
01/08/2025 18.50 18.50 18.05 18.50 44,521
31/07/2025 18.50 18.50 18.00 18.50 35,000
30/07/2025 19.00 19.00 18.00 19.00 51,806
29/07/2025 18.50 19.48 18.00 19.00 213,793
28/07/2025 18.50 18.50 17.23 18.50 1,632,700
25/07/2025 18.50 18.50 18.00 18.50 200,000
24/07/2025 18.50 18.50 17.00 18.50 79,450
23/07/2025 20.00 20.00 19.00 20.00 30,000

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