Sysgroup (SYS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sysgroup

Date Open High Low Close* Volume
03/04/2025 20.00p 21.00p 20.00p 20.00p 2324
02/04/2025 20.00p 20.33p 20.00p 20.00p 0
01/04/2025 20.00p 20.00p 19.00p 20.00p 2000
31/03/2025 20.00p 20.33p 20.00p 20.00p 0
28/03/2025 20.00p 20.33p 20.00p 20.00p 0
27/03/2025 20.00p 20.90p 19.70p 20.00p 53416
26/03/2025 20.00p 21.00p 20.00p 20.00p 21533
25/03/2025 19.50p 21.00p 19.50p 20.00p 26309
24/03/2025 19.50p 19.50p 19.33p 19.50p 0
21/03/2025 19.50p 20.00p 19.50p 19.50p 25000
20/03/2025 19.50p 19.84p 19.50p 19.50p 504
19/03/2025 19.50p 19.50p 19.50p 19.50p 0
18/03/2025 19.50p 19.50p 19.25p 19.50p 32287
17/03/2025 19.50p 19.59p 19.50p 19.50p 510
14/03/2025 19.50p 19.50p 19.50p 19.50p 0
13/03/2025 19.50p 19.55p 19.50p 19.50p 6000
12/03/2025 19.50p 19.50p 19.00p 19.50p 1
11/03/2025 19.50p 19.50p 19.50p 19.50p 0
10/03/2025 19.50p 19.50p 19.50p 19.50p 0
07/03/2025 19.50p 19.60p 19.50p 19.50p 17500
06/03/2025 20.50p 20.50p 19.00p 19.50p 17327
05/03/2025 20.50p 20.50p 19.00p 20.50p 75000
04/03/2025 20.50p 20.50p 20.00p 20.50p 53162
03/03/2025 20.50p 20.50p 20.25p 20.50p 0
28/02/2025 20.50p 20.50p 20.25p 20.50p 0
27/02/2025 20.50p 20.95p 20.10p 20.50p 32622
26/02/2025 21.50p 21.50p 20.00p 20.50p 45833
25/02/2025 21.50p 21.74p 20.50p 21.50p 65970
24/02/2025 21.50p 21.74p 21.26p 21.50p 32570
21/02/2025 21.50p 21.90p 21.50p 21.50p 34000
20/02/2025 21.50p 21.80p 21.33p 21.50p 6577
19/02/2025 22.50p 22.50p 21.00p 21.50p 32000
18/02/2025 22.50p 22.50p 22.00p 22.50p 68640
17/02/2025 23.50p 23.50p 22.00p 22.50p 97551
14/02/2025 23.50p 23.50p 23.10p 23.50p 15213
13/02/2025 23.50p 23.50p 23.00p 23.50p 2446
12/02/2025 24.00p 24.10p 23.00p 23.50p 269572
11/02/2025 24.00p 25.00p 23.50p 24.00p 296058
10/02/2025 23.50p 24.80p 23.50p 24.00p 60016
07/02/2025 23.50p 24.90p 22.50p 23.50p 210821
06/02/2025 19.50p 24.00p 19.50p 23.50p 321878
05/02/2025 19.50p 21.00p 19.50p 19.50p 136955
04/02/2025 18.00p 19.45p 18.00p 19.00p 88605
03/02/2025 18.00p 18.00p 17.80p 18.00p 0
31/01/2025 18.00p 18.00p 17.80p 18.00p 0
30/01/2025 18.00p 18.96p 18.00p 18.00p 49479
29/01/2025 18.00p 18.78p 17.67p 18.00p 48580
28/01/2025 18.00p 18.50p 18.00p 18.00p 6091
27/01/2025 17.25p 17.25p 17.25p 17.25p 0
24/01/2025 17.00p 17.48p 17.00p 17.25p 821000
23/01/2025 17.00p 17.00p 16.60p 17.00p 75838
22/01/2025 17.00p 17.50p 17.00p 17.00p 397771
21/01/2025 16.50p 17.50p 16.50p 17.00p 223621
20/01/2025 15.25p 16.80p 15.15p 16.50p 406847
17/01/2025 15.25p 15.25p 15.25p 15.25p 0
16/01/2025 15.25p 15.44p 15.13p 15.25p 111000
15/01/2025 15.25p 15.25p 15.17p 15.25p 0
14/01/2025 15.25p 15.50p 15.25p 15.25p 23681
13/01/2025 15.25p 15.39p 15.01p 15.25p 22249
10/01/2025 15.25p 15.40p 15.25p 15.25p 7792
09/01/2025 15.50p 15.50p 15.18p 15.25p 65000
08/01/2025 15.50p 15.81p 15.50p 15.50p 117406
07/01/2025 16.00p 16.31p 15.00p 15.50p 138485
06/01/2025 16.00p 16.90p 15.50p 16.00p 178228
03/01/2025 16.00p 16.34p 15.35p 16.00p 48961
02/01/2025 17.50p 17.50p 15.12p 16.00p 179859
31/12/2024 17.50p 17.50p 17.50p 17.50p 28571
30/12/2024 19.00p 19.00p 17.00p 17.50p 77977
27/12/2024 19.00p 19.33p 19.00p 19.00p 0
24/12/2024 19.00p 19.33p 19.00p 19.00p 0
23/12/2024 19.50p 19.50p 18.16p 19.00p 29814
20/12/2024 19.50p 19.50p 18.00p 18.00p 322710
19/12/2024 19.50p 19.50p 19.00p 19.50p 29000
18/12/2024 19.50p 19.60p 19.01p 19.50p 90256
17/12/2024 19.50p 19.50p 19.00p 19.50p 34500
16/12/2024 19.50p 19.50p 19.00p 19.00p 35248
13/12/2024 20.50p 20.68p 19.00p 19.00p 61566
12/12/2024 20.50p 20.75p 20.00p 20.50p 46767
11/12/2024 21.50p 21.50p 20.16p 20.50p 51841
10/12/2024 21.50p 21.58p 21.00p 21.50p 78500
09/12/2024 21.50p 21.62p 21.50p 21.50p 6500
06/12/2024 21.50p 21.50p 21.50p 21.50p 0
05/12/2024 21.50p 21.75p 21.10p 21.50p 47523
04/12/2024 21.50p 21.70p 21.10p 21.50p 52351
03/12/2024 23.00p 23.00p 18.78p 21.50p 718982
02/12/2024 28.50p 28.50p 28.25p 28.50p 0
29/11/2024 28.50p 28.90p 28.50p 28.50p 5000
28/11/2024 28.50p 29.00p 28.01p 29.00p 18647
27/11/2024 28.50p 28.90p 28.50p 28.50p 5000
26/11/2024 28.50p 28.94p 28.50p 28.60p 19000
25/11/2024 28.50p 28.94p 28.13p 28.50p 10500
22/11/2024 28.50p 28.50p 28.25p 28.50p 0
21/11/2024 29.00p 29.00p 28.25p 28.50p 0
20/11/2024 28.50p 28.80p 28.50p 28.50p 293555
19/11/2024 29.00p 29.00p 28.50p 28.50p 500
18/11/2024 29.00p 29.00p 28.13p 28.50p 2602
15/11/2024 29.00p 29.00p 28.33p 29.00p 0
14/11/2024 29.00p 29.00p 28.33p 29.00p 0
13/11/2024 29.00p 29.00p 28.33p 29.00p 0
12/11/2024 29.00p 29.00p 28.33p 29.00p 0
11/11/2024 29.00p 29.68p 29.00p 29.00p 3666
08/11/2024 29.00p 29.00p 28.33p 29.00p 0
07/11/2024 29.50p 29.70p 29.00p 29.00p 22213
06/11/2024 29.50p 30.00p 29.50p 29.50p 83300
05/11/2024 29.50p 30.00p 29.50p 29.50p 1000
04/11/2024 30.00p 30.00p 29.00p 29.50p 12495
01/11/2024 30.00p 30.00p 30.00p 30.00p 0
31/10/2024 30.50p 30.50p 29.00p 30.00p 10000
30/10/2024 30.50p 30.60p 30.00p 30.50p 11900
29/10/2024 30.50p 30.50p 30.00p 30.50p 15000
28/10/2024 30.50p 30.70p 30.50p 30.50p 26
25/10/2024 30.50p 31.00p 30.01p 30.40p 34584
24/10/2024 30.50p 30.50p 30.25p 30.50p 0
23/10/2024 31.00p 31.00p 30.20p 30.50p 43500
22/10/2024 31.00p 31.02p 30.25p 31.00p 39677
21/10/2024 31.00p 31.60p 30.20p 31.00p 50097
18/10/2024 31.00p 31.00p 30.50p 31.00p 0
17/10/2024 32.00p 32.00p 30.67p 31.00p 49968
16/10/2024 32.50p 32.65p 32.00p 32.00p 12245
15/10/2024 32.50p 32.50p 32.50p 32.50p 0
14/10/2024 32.50p 32.50p 32.00p 32.50p 10000
11/10/2024 32.50p 32.80p 32.50p 32.50p 11887
10/10/2024 32.50p 32.50p 32.33p 32.50p 0
09/10/2024 32.50p 32.50p 32.20p 32.50p 437
08/10/2024 32.50p 32.50p 32.33p 32.50p 0
07/10/2024 33.00p 33.18p 32.50p 32.50p 76
04/10/2024 33.50p 33.50p 33.00p 33.00p 47681
03/10/2024 33.50p 33.79p 33.34p 33.50p 18820
02/10/2024 33.50p 33.81p 33.10p 33.50p 23000
01/10/2024 34.00p 34.00p 33.50p 33.50p 250
30/09/2024 34.00p 34.00p 33.00p 34.00p 15000
27/09/2024 34.00p 34.00p 34.00p 34.00p 25000
26/09/2024 34.00p 34.00p 33.67p 34.00p 0
25/09/2024 34.00p 34.00p 33.67p 34.00p 0
24/09/2024 34.00p 34.00p 33.67p 34.00p 0
23/09/2024 34.00p 34.00p 33.67p 34.00p 0
20/09/2024 34.00p 34.00p 33.67p 34.00p 0
19/09/2024 34.00p 34.30p 33.25p 34.00p 1866
18/09/2024 34.00p 34.00p 33.25p 34.00p 169
17/09/2024 34.50p 34.50p 34.00p 34.00p 12238
16/09/2024 34.50p 34.50p 34.35p 34.50p 37184
13/09/2024 34.50p 34.50p 34.50p 34.50p 0
12/09/2024 34.50p 34.50p 34.50p 34.50p 0
11/09/2024 34.50p 34.50p 33.25p 34.50p 13050
10/09/2024 34.50p 34.50p 34.50p 34.50p 0
09/09/2024 34.50p 34.69p 34.00p 34.50p 26340
06/09/2024 34.50p 34.50p 34.10p 34.50p 60000
05/09/2024 34.50p 34.77p 34.50p 34.50p 575
04/09/2024 34.50p 34.50p 34.33p 34.50p 13301
03/09/2024 35.00p 35.22p 34.30p 34.50p 29260
02/09/2024 35.00p 35.00p 34.40p 35.00p 0
30/08/2024 35.00p 35.33p 34.42p 35.00p 44871
29/08/2024 35.00p 35.40p 34.00p 35.00p 245416
28/08/2024 35.00p 35.00p 34.30p 35.00p 8000
27/08/2024 35.50p 35.50p 35.00p 35.00p 31798
23/08/2024 36.00p 36.00p 35.01p 35.50p 36431
22/08/2024 36.00p 36.00p 35.67p 36.00p 0
21/08/2024 36.00p 36.20p 35.26p 36.00p 6804
20/08/2024 36.00p 36.74p 36.00p 36.00p 112172
19/08/2024 33.50p 36.50p 33.50p 33.50p 88000
16/08/2024 33.50p 33.50p 33.50p 33.50p 0
15/08/2024 33.50p 33.99p 33.50p 33.50p 50000
14/08/2024 34.00p 34.33p 33.50p 33.50p 0
13/08/2024 34.00p 34.70p 33.30p 34.00p 4150
12/08/2024 34.00p 34.33p 34.00p 34.00p 0
09/08/2024 32.50p 34.70p 32.50p 34.00p 57706
08/08/2024 32.50p 33.00p 32.50p 32.50p 30000
07/08/2024 32.50p 32.50p 32.50p 32.50p 0
06/08/2024 32.50p 32.50p 32.10p 32.50p 28744
05/08/2024 33.50p 33.50p 32.00p 32.50p 86500
02/08/2024 33.50p 33.67p 33.50p 33.50p 300
01/08/2024 33.50p 33.80p 33.00p 33.50p 73299
31/07/2024 34.00p 34.75p 33.50p 33.50p 78676
30/07/2024 34.00p 34.00p 33.35p 33.50p 29470
29/07/2024 34.00p 34.00p 33.50p 34.00p 0
26/07/2024 34.00p 34.69p 33.30p 34.00p 112774
25/07/2024 34.50p 34.80p 33.50p 34.00p 60389
24/07/2024 34.50p 34.50p 34.50p 34.50p 0
23/07/2024 34.50p 34.50p 34.50p 34.50p 0
22/07/2024 35.00p 35.00p 34.50p 34.50p 0
19/07/2024 35.50p 35.50p 34.20p 35.00p 130
18/07/2024 35.00p 35.00p 35.00p 35.00p 0
17/07/2024 36.00p 36.00p 35.00p 35.00p 23142
16/07/2024 36.50p 36.90p 35.20p 36.00p 72572
15/07/2024 36.50p 36.90p 35.90p 36.50p 29632
12/07/2024 35.00p 36.50p 35.00p 36.50p 160677
11/07/2024 35.00p 35.20p 35.00p 35.00p 0
10/07/2024 35.00p 35.00p 34.10p 35.00p 23604
09/07/2024 35.00p 36.00p 35.00p 35.00p 36016
08/07/2024 35.00p 35.20p 35.00p 35.00p 0
05/07/2024 35.00p 35.46p 34.31p 35.00p 376217
04/07/2024 35.00p 35.00p 34.23p 35.00p 52363
03/07/2024 35.00p 35.59p 34.65p 35.00p 106341
02/07/2024 35.00p 35.00p 34.67p 35.00p 5000
01/07/2024 35.00p 35.00p 34.67p 35.00p 23000
28/06/2024 35.00p 35.00p 34.67p 35.00p 51891
27/06/2024 35.00p 35.00p 34.69p 35.00p 3000
26/06/2024 35.00p 35.00p 34.00p 35.00p 526500
25/06/2024 35.00p 35.00p 34.90p 35.00p 37297
24/06/2024 35.00p 35.00p 33.00p 35.00p 328723

*Close Price adjusted for both dividends and splits