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
16/05/2025 22.00 22.80 21.92 22.00 22,229
15/05/2025 22.00 22.80 21.92 22.00 22,229
14/05/2025 22.00 22.00 21.50 22.00 52,278
13/05/2025 22.00 22.23 21.10 22.00 28,990
12/05/2025 21.50 22.38 21.20 22.00 54,672
09/05/2025 21.50 21.50 21.45 21.50 11,636
08/05/2025 21.50 22.00 21.00 21.50 24,130
07/05/2025 22.00 22.00 21.00 21.50 24,130
06/05/2025 22.50 22.50 22.40 22.50 8,928
02/05/2025 22.00 22.50 21.16 22.50 37,777
01/05/2025 22.50 22.50 21.50 22.50 25,000
30/04/2025 22.50 22.50 21.50 22.50 25,000
29/04/2025 22.50 22.75 22.50 22.50 10,962
28/04/2025 22.50 22.50 22.00 22.50 19,886
25/04/2025 22.50 22.90 22.10 22.50 67,733
24/04/2025 22.00 23.00 22.00 22.50 148,902
23/04/2025 21.00 22.75 21.00 22.00 71,164
22/04/2025 20.50 21.00 20.00 20.50 12,380
17/04/2025 20.50 21.00 20.50 20.50 4,760
16/04/2025 20.50 20.50 20.26 20.50 2,848
15/04/2025 20.50 21.00 20.50 20.50 2,380
14/04/2025 20.50 21.00 20.50 20.50 2,380
11/04/2025 20.50 21.00 20.50 20.50 4,760
10/04/2025 19.99 20.98 19.99 20.00 15,000
09/04/2025 19.50 19.50 19.10 19.50 40,000
08/04/2025 20.00 20.00 19.70 20.00 30,000
07/04/2025 20.00 20.00 19.80 20.00 7,346
04/04/2025 20.00 21.00 19.70 20.00 40,367
03/04/2025 20.00 21.00 20.00 20.00 2,324
02/04/2025 20.00 20.00 19.00 20.00 2,000

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