Sysgroup
(SYS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
04/07/2025
|
20.50p
|
20.60p
|
20.50p
|
20.50p
|
0
|
|
03/07/2025
|
20.50p
|
20.50p
|
20.15p
|
20.50p
|
10,374
|
|
02/07/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
39,971
|
|
01/07/2025
|
20.50p
|
20.50p
|
20.20p
|
20.50p
|
0
|
|
30/06/2025
|
20.50p
|
20.50p
|
20.20p
|
20.50p
|
0
|
|
27/06/2025
|
21.00p
|
21.17p
|
20.16p
|
20.50p
|
36,040
|
|
26/06/2025
|
21.00p
|
21.23p
|
20.52p
|
21.00p
|
47,529
|
|
25/06/2025
|
21.00p
|
21.30p
|
21.00p
|
21.00p
|
17,000
|
|
24/06/2025
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
23/06/2025
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
20/06/2025
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
19/06/2025
|
21.00p
|
21.75p
|
20.30p
|
21.00p
|
46,118
|
|
18/06/2025
|
21.00p
|
21.00p
|
20.29p
|
21.00p
|
0
|
|
17/06/2025
|
21.50p
|
21.78p
|
20.00p
|
21.00p
|
72,200
|
|
16/06/2025
|
22.00p
|
22.00p
|
21.10p
|
21.50p
|
12,735
|
|
13/06/2025
|
22.00p
|
22.00p
|
21.10p
|
22.00p
|
5,534
|
|
12/06/2025
|
22.00p
|
22.00p
|
21.33p
|
22.00p
|
33,000
|
|
11/06/2025
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
0
|
|
10/06/2025
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
0
|
|
09/06/2025
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
0
|
|
06/06/2025
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
0
|
|
05/06/2025
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
0
|
|
04/06/2025
|
22.00p
|
22.20p
|
22.00p
|
22.00p
|
16,982
|
|
03/06/2025
|
22.00p
|
22.36p
|
21.25p
|
22.00p
|
6,807
|
|
02/06/2025
|
22.00p
|
22.74p
|
22.00p
|
22.00p
|
39,951
|
|
30/05/2025
|
22.00p
|
22.80p
|
21.30p
|
22.00p
|
80,413
|
|
29/05/2025
|
22.00p
|
22.77p
|
22.00p
|
22.00p
|
30,740
|
|
28/05/2025
|
22.00p
|
22.80p
|
22.00p
|
22.00p
|
1,900
|
|
27/05/2025
|
22.00p
|
22.00p
|
21.27p
|
22.00p
|
2,500
|
|
26/05/2025
|
22.00p
|
22.80p
|
22.00p
|
22.00p
|
4,000
|
|
23/05/2025
|
22.00p
|
22.80p
|
22.00p
|
22.00p
|
4,000
|
|
22/05/2025
|
22.00p
|
22.34p
|
22.00p
|
22.00p
|
3,133
|
|
21/05/2025
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
0
|
|
20/05/2025
|
22.00p
|
22.38p
|
22.00p
|
22.00p
|
13,049
|
|
19/05/2025
|
22.00p
|
22.00p
|
21.25p
|
22.00p
|
2,000
|
|
16/05/2025
|
22.00p
|
22.60p
|
22.00p
|
22.00p
|
0
|
|
15/05/2025
|
22.00p
|
22.80p
|
21.92p
|
22.00p
|
22,229
|
|
14/05/2025
|
22.00p
|
22.00p
|
21.50p
|
22.00p
|
52,278
|
|
13/05/2025
|
22.00p
|
22.23p
|
21.10p
|
22.00p
|
28,990
|
|
12/05/2025
|
21.50p
|
22.38p
|
21.20p
|
22.00p
|
54,672
|
|
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
|