1. Share Prices

  2. Sysgroup PLC (SYS)

15.75p-0.23 (-1.43%)10 Sep 2025, 13:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sysgroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 202516.25p15.50p15.50p16.25p49,473
Sep 5, 202516.25p16.00p16.00p16.25p25,000
Sep 4, 202516.50p16.00p15.50p16.25p18,488
Sep 3, 202516.75p16.40p15.60p16.50p57,294
Sep 2, 202516.75p17.00p16.00p16.75p35,921
Aug 29, 202516.75p16.39p16.33p16.75p53,750
Aug 28, 202516.50p17.02p16.90p16.75p21,500
Aug 27, 202516.50p17.00p17.00p16.50p17,000
Aug 26, 202517.50p17.68p16.00p16.50p242,500
Aug 22, 202517.50p17.80p17.00p17.50p104,754
Aug 21, 202517.50p17.40p17.00p17.50p29,571
Aug 20, 202518.00p17.42p17.00p17.50p35,000
Aug 19, 202518.50p18.00p18.00p18.00p30,655
Aug 18, 202518.50p18.30p18.30p18.50p38,047
Aug 14, 202518.50p18.50p18.00p18.50p290,000
Aug 12, 202518.50p18.27p18.27p18.50p5
Aug 11, 202518.50p18.30p18.30p18.50p5,000
Aug 6, 202518.50p18.33p18.00p18.50p101,813
Aug 5, 202518.50p18.33p18.33p18.50p100
Aug 4, 202518.50p18.40p18.40p18.50p10
Aug 1, 202518.50p18.42p18.05p18.50p44,521
Jul 31, 202518.50p18.00p18.00p18.50p35,000
Jul 30, 202519.00p18.88p18.00p19.00p51,806
Jul 29, 202518.50p19.48p18.00p19.00p213,793
Jul 28, 202518.50p17.50p17.23p18.50p1,632,700
Jul 25, 202518.50p18.50p18.00p18.50p200,000
Jul 24, 202519.00p18.40p17.00p18.50p79,450
Jul 22, 202520.50p19.00p19.00p20.00p30,000
Jul 18, 202520.50p20.25p20.25p20.50p1,250
Jul 17, 202520.50p20.25p20.00p20.50p14,407
Jul 14, 202520.50p20.33p20.29p20.50p32,295
Jul 9, 202520.50p20.00p20.00p20.50p25,000
Jul 3, 202520.50p20.40p20.15p20.50p10,374
Jul 2, 202520.50p20.20p20.00p20.50p39,971
Jun 27, 202521.00p21.17p20.16p20.50p36,040
Jun 26, 202521.00p21.23p20.52p21.00p47,529
Jun 25, 202521.00p21.30p21.00p21.00p17,000
Jun 19, 202521.00p21.75p20.30p21.00p46,118
Jun 17, 202521.50p21.78p20.00p21.00p72,200
Jun 16, 202522.00p21.16p21.10p21.50p12,735
Jun 13, 202522.00p21.16p21.10p22.00p5,534
Jun 12, 202522.00p21.33p21.33p22.00p33,000
Jun 4, 202522.00p22.20p22.20p22.00p16,982
Jun 3, 202522.00p22.36p21.25p22.00p6,807
Jun 2, 202522.00p22.73p22.70p22.00p39,951
May 30, 202522.00p22.80p21.30p22.00p80,413
May 29, 202522.00p22.77p22.77p22.00p30,740
May 28, 202522.00p22.80p22.80p22.00p1,900
May 27, 202522.00p21.27p21.27p22.00p2,500
May 23, 202522.00p22.80p22.80p22.00p4,000
1234
Showing 1 to 50 of 183

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Close Brothers Group PLC484.603.02
Prudential PLC1,023.002.96
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,834.002.32

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,965.50-12.29
Goodwin PLC10,450.00-5.86
Vistry Group PLC580.20-3.91
Relx PLC3,350.00-3.82
Computacenter PLC2,332.90-3.36
Atalaya Mining Copper, S.A.543.00-3.04