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
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
22/07/2025 20.00 20.00 19.00 20.00 30,000
21/07/2025 20.50 20.50 20.25 20.50 1,250
18/07/2025 20.50 20.50 20.25 20.50 1,250
17/07/2025 20.50 20.50 20.00 20.50 9,407
16/07/2025 20.50 20.50 20.29 20.50 32,295
15/07/2025 20.50 20.50 20.29 20.50 32,295
14/07/2025 20.50 20.50 20.29 20.50 32,295
11/07/2025 20.50 20.50 20.00 20.50 25,000
10/07/2025 20.50 20.50 20.00 20.50 25,000
09/07/2025 20.50 20.50 20.00 20.50 25,000
08/07/2025 20.50 20.50 20.15 20.50 10,374
07/07/2025 20.50 20.50 20.15 20.50 10,374
04/07/2025 20.50 20.50 20.15 20.50 10,374
03/07/2025 20.50 20.50 20.15 20.50 10,374
02/07/2025 20.50 20.50 20.00 20.50 39,971
01/07/2025 20.50 21.17 20.16 20.50 31,040
30/06/2025 20.50 21.17 20.16 20.50 31,040
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

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