1. Share Prices

  2. Sysgroup PLC (SYS)

17.50p+0.00 (+0.00%)04 Nov 2025, 08:06
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
Nov 4, 202517.50p17.05p17.05p17.50p8,928
Nov 3, 202517.50p17.20p16.25p17.50p91,264
Oct 30, 202517.50p17.02p17.02p17.50p15,000
Oct 29, 202517.50p17.05p17.05p17.50p3,049
Oct 28, 202517.50p17.00p17.00p17.50p36,500
Oct 27, 202517.50p17.50p17.00p17.50p683,088
Oct 24, 202517.50p17.85p17.06p17.50p45,973
Oct 23, 202517.50p17.25p17.25p17.50p2,941
Oct 21, 202517.50p17.90p17.22p17.50p25,409
Oct 20, 202517.50p17.90p17.75p17.50p41,669
Oct 17, 202517.50p17.70p17.00p17.50p58,229
Oct 16, 202517.50p17.30p17.30p17.50p20,000
Oct 15, 202517.50p17.99p17.34p17.50p34,460
Oct 14, 202517.50p17.99p17.99p17.50p30,000
Oct 13, 202517.00p17.88p17.88p17.50p9,450
Oct 10, 202517.00p18.00p16.72p17.00p49,800
Oct 9, 202516.50p17.80p16.35p17.00p63,901
Oct 8, 202516.50p17.00p16.30p16.50p84,934
Oct 6, 202516.50p16.90p16.40p16.50p25,940
Oct 2, 202516.50p16.90p16.90p16.50p20,000
Oct 1, 202516.50p16.99p16.30p16.50p31,522
Sep 29, 202516.00p16.99p16.22p16.50p91,500
Sep 25, 202516.50p16.89p16.10p16.50p3,173,858
Sep 23, 202516.50p16.25p16.25p16.50p25,000
Sep 22, 202516.25p17.00p16.80p16.50p19,523
Sep 19, 202515.75p17.50p16.00p16.00p103,250
Sep 15, 202515.75p15.82p15.50p15.75p119,873
Sep 12, 202515.50p15.99p15.50p15.75p33,671
Sep 11, 202515.75p15.50p15.50p15.75p9,638
Sep 10, 202515.75p15.53p15.53p15.75p16,104
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
1234
Showing 1 to 50 of 187

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19