Sysgroup
(SYS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
09/05/2025
|
21.50p
|
21.50p
|
21.45p
|
21.50p
|
11,636
|
|
08/05/2025
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
07/05/2025
|
22.50p
|
22.50p
|
21.00p
|
21.50p
|
24,130
|
|
06/05/2025
|
22.50p
|
22.50p
|
22.40p
|
22.50p
|
8,928
|
|
05/05/2025
|
22.00p
|
22.50p
|
21.16p
|
22.50p
|
37,777
|
|
02/05/2025
|
22.00p
|
22.50p
|
21.16p
|
22.50p
|
37,777
|
|
01/05/2025
|
22.50p
|
22.75p
|
22.50p
|
22.50p
|
0
|
|
30/04/2025
|
22.50p
|
22.50p
|
21.50p
|
22.50p
|
25,000
|
|
29/04/2025
|
22.50p
|
22.75p
|
22.50p
|
22.50p
|
10,962
|
|
28/04/2025
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
19,886
|
|
25/04/2025
|
22.50p
|
22.90p
|
22.10p
|
22.50p
|
67,733
|
|
24/04/2025
|
22.00p
|
23.00p
|
22.00p
|
22.50p
|
148,902
|
|
23/04/2025
|
20.50p
|
22.75p
|
20.50p
|
22.00p
|
71,164
|
|
22/04/2025
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
12,380
|
|
21/04/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
4,760
|
|
18/04/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
4,760
|
|
17/04/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
4,760
|
|
16/04/2025
|
20.50p
|
20.50p
|
20.26p
|
20.50p
|
2,848
|
|
15/04/2025
|
20.50p
|
20.50p
|
20.33p
|
20.50p
|
0
|
|
14/04/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
2,380
|
|
11/04/2025
|
20.00p
|
21.00p
|
20.00p
|
20.50p
|
4,760
|
|
10/04/2025
|
19.50p
|
20.98p
|
19.50p
|
20.00p
|
15,000
|
|
09/04/2025
|
19.50p
|
19.50p
|
19.10p
|
19.50p
|
50,000
|
|
08/04/2025
|
20.00p
|
20.00p
|
19.70p
|
20.00p
|
30,000
|
|
07/04/2025
|
20.00p
|
20.00p
|
19.80p
|
20.00p
|
7,346
|
|
04/04/2025
|
20.00p
|
21.00p
|
19.70p
|
20.00p
|
40,367
|
|
03/04/2025
|
20.00p
|
21.00p
|
20.00p
|
20.00p
|
2,324
|
|
02/04/2025
|
20.00p
|
20.33p
|
20.00p
|
20.00p
|
0
|
|
01/04/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
2,000
|
|
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
|
53,416
|
|
26/03/2025
|
20.00p
|
21.00p
|
20.00p
|
20.00p
|
21,533
|
|
25/03/2025
|
19.50p
|
21.00p
|
19.50p
|
20.00p
|
26,309
|
|
24/03/2025
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
0
|
|
21/03/2025
|
19.50p
|
20.00p
|
19.50p
|
19.50p
|
25,000
|
|
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
|
32,287
|
|
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
|
6,000
|
|
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
|
17,500
|
|
06/03/2025
|
20.50p
|
20.50p
|
19.00p
|
19.50p
|
17,327
|
|
05/03/2025
|
20.50p
|
20.50p
|
19.00p
|
20.50p
|
75,000
|
|
04/03/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
53,162
|
|
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
|
32,622
|
|
26/02/2025
|
21.50p
|
21.50p
|
20.00p
|
20.50p
|
45,833
|
|
25/02/2025
|
21.50p
|
21.74p
|
20.50p
|
21.50p
|
65,970
|
|
24/02/2025
|
21.50p
|
21.74p
|
21.26p
|
21.50p
|
32,570
|
|
21/02/2025
|
21.50p
|
21.90p
|
21.50p
|
21.50p
|
34,000
|
|
20/02/2025
|
21.50p
|
21.80p
|
21.33p
|
21.50p
|
6,577
|
|
19/02/2025
|
22.50p
|
22.50p
|
21.00p
|
21.50p
|
32,000
|
|
18/02/2025
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
68,640
|
|
17/02/2025
|
23.50p
|
23.50p
|
22.00p
|
22.50p
|
97,551
|
|
14/02/2025
|
23.50p
|
23.50p
|
23.10p
|
23.50p
|
15,213
|
|
13/02/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
2,446
|
|
12/02/2025
|
24.00p
|
24.10p
|
23.00p
|
23.50p
|
269,572
|
|
11/02/2025
|
24.00p
|
25.00p
|
23.50p
|
24.00p
|
296,058
|
|
10/02/2025
|
23.50p
|
24.80p
|
23.50p
|
24.00p
|
60,016
|
|
07/02/2025
|
23.50p
|
24.90p
|
22.50p
|
23.50p
|
210,821
|
|
06/02/2025
|
19.50p
|
24.00p
|
19.50p
|
19.50p
|
321,878
|
|
05/02/2025
|
19.50p
|
21.00p
|
19.50p
|
19.50p
|
136,955
|
|
04/02/2025
|
18.00p
|
19.45p
|
18.00p
|
18.00p
|
88,605
|
|
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
|
49,479
|
|
29/01/2025
|
18.00p
|
18.78p
|
17.67p
|
18.00p
|
48,580
|
|
28/01/2025
|
18.00p
|
18.50p
|
18.00p
|
18.00p
|
6,091
|
|
27/01/2025
|
17.25p
|
17.25p
|
17.25p
|
17.25p
|
0
|
|
24/01/2025
|
17.00p
|
17.48p
|
17.00p
|
17.25p
|
821,000
|
|
23/01/2025
|
17.00p
|
17.00p
|
16.60p
|
17.00p
|
75,838
|
|
22/01/2025
|
17.00p
|
17.50p
|
17.00p
|
17.00p
|
397,771
|
|
21/01/2025
|
16.50p
|
17.50p
|
16.50p
|
17.00p
|
223,621
|
|
20/01/2025
|
15.25p
|
16.80p
|
15.16p
|
16.50p
|
406,847
|
|
17/01/2025
|
15.25p
|
15.25p
|
15.25p
|
15.25p
|
0
|
|
16/01/2025
|
15.25p
|
15.44p
|
15.13p
|
15.25p
|
111,000
|
|
15/01/2025
|
15.25p
|
15.25p
|
15.17p
|
15.25p
|
0
|
|
14/01/2025
|
15.25p
|
15.50p
|
15.25p
|
15.25p
|
23,681
|
|
13/01/2025
|
15.25p
|
15.39p
|
15.01p
|
15.25p
|
22,249
|
|
10/01/2025
|
15.25p
|
15.40p
|
15.25p
|
15.25p
|
7,792
|
|
09/01/2025
|
15.50p
|
15.50p
|
15.18p
|
15.25p
|
65,000
|
|
08/01/2025
|
15.50p
|
15.81p
|
15.50p
|
15.50p
|
117,406
|
|
07/01/2025
|
16.00p
|
16.31p
|
15.00p
|
15.50p
|
138,485
|
|
06/01/2025
|
16.00p
|
16.90p
|
15.50p
|
16.00p
|
178,228
|
|
03/01/2025
|
16.00p
|
16.34p
|
15.35p
|
16.00p
|
48,961
|
|
02/01/2025
|
17.50p
|
17.50p
|
15.12p
|
16.00p
|
179,859
|
|
01/01/2025
|
17.50p
|
17.50p
|
17.50p
|
17.50p
|
28,571
|
|
31/12/2024
|
17.50p
|
17.50p
|
17.50p
|
17.50p
|
28,571
|
|
30/12/2024
|
19.00p
|
19.00p
|
17.00p
|
17.50p
|
77,977
|
|
27/12/2024
|
19.00p
|
19.33p
|
19.00p
|
19.00p
|
0
|
|
26/12/2024
|
19.00p
|
19.33p
|
19.00p
|
19.00p
|
0
|
|
25/12/2024
|
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
|
29,814
|
|
20/12/2024
|
19.50p
|
19.50p
|
18.00p
|
18.00p
|
322,710
|
|
19/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
29,000
|
|
18/12/2024
|
19.50p
|
19.60p
|
19.01p
|
19.50p
|
90,256
|
|
17/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
34,500
|
|
16/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.00p
|
35,248
|
|
13/12/2024
|
20.50p
|
20.68p
|
19.00p
|
19.00p
|
61,566
|
|
12/12/2024
|
20.50p
|
20.75p
|
20.00p
|
20.50p
|
46,767
|
|
11/12/2024
|
21.50p
|
21.50p
|
20.16p
|
20.50p
|
51,841
|
|
10/12/2024
|
21.50p
|
21.58p
|
21.00p
|
21.50p
|
78,500
|
|
09/12/2024
|
21.50p
|
21.62p
|
21.50p
|
21.50p
|
6,500
|
|
06/12/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
05/12/2024
|
21.50p
|
21.75p
|
21.10p
|
21.50p
|
47,523
|
|
04/12/2024
|
21.50p
|
21.70p
|
21.10p
|
21.50p
|
52,351
|
|
03/12/2024
|
23.00p
|
23.00p
|
18.78p
|
28.50p
|
718,982
|
|
02/12/2024
|
28.50p
|
28.50p
|
28.25p
|
28.50p
|
0
|
|
29/11/2024
|
28.50p
|
28.90p
|
28.50p
|
28.50p
|
5,000
|
|
28/11/2024
|
28.50p
|
29.00p
|
28.01p
|
29.00p
|
18,647
|
|
27/11/2024
|
28.50p
|
28.90p
|
28.50p
|
28.50p
|
5,000
|
|
26/11/2024
|
28.50p
|
28.94p
|
28.50p
|
28.60p
|
19,000
|
|
25/11/2024
|
28.50p
|
28.94p
|
28.14p
|
28.50p
|
10,500
|
|
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
|
293,555
|
|
19/11/2024
|
29.00p
|
29.00p
|
28.50p
|
28.50p
|
500
|
|
18/11/2024
|
29.00p
|
29.00p
|
28.13p
|
28.50p
|
2,602
|
|
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
|
3,666
|