Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Sysgroup (SYS) Share Price

Intraday
Historical

Price	22.00p on 29-05-2025 at 18:25:05
Change	0.00p 0%
Buy	23.00p
Sell	21.00p
Buy / Sell SYS Shares

Last Trade:	Buy 4,391.00 at 22.77p
Day's Volume:	30,740
Last Close:	22.00p
Open:	22.00p
ISIN:	GB00BYT18182

Day's Range	22.00p - 22.00p
52wk Range:	15.00p - 36.50p
Market Capitalisation:	£18m
VWAP:	22.77p
Shares in Issue:	83m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Sysgroup (SYS) Latest Trades
Buy*	4,391	22.77p	Ordinary	16:29:12 - 29-May-25
Buy*	21,958	22.77p	Ordinary	16:26:44 - 29-May-25
Buy*	4,391	22.77p	Ordinary	16:23:11 - 29-May-25
Buy*	1,900	22.80p	Ordinary	09:10:19 - 28-May-25
Sell*	2,500	21.27p	Ordinary	14:45:33 - 27-May-25
Buy*	4,000	22.80p	Ordinary	14:13:41 - 23-May-25
Buy*	3,133	22.34p	Ordinary	12:02:54 - 22-May-25
Buy*	13,049	22.38p	Ordinary	12:43:51 - 20-May-25
Sell*	2,000	21.25p	Ordinary	09:37:08 - 19-May-25
Sell*	18,229	21.92p	Ordinary	14:54:47 - 15-May-25

See more Sysgroup trades

Sysgroup (SYS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	22.00	22.00	22.00	22.00	30,740
28th May 2025 (Wed)	22.00	22.00	22.00	22.00	1,900
27th May 2025 (Tue)	22.00	22.00	22.00	22.00	2,500
26th May 2025 (Mon)	22.80	22.80	22.80	22.80	0
23rd May 2025 (Fri)	22.00	22.00	22.00	22.00	4,000
22nd May 2025 (Thu)	22.00	22.00	22.00	22.00	3,133
21st May 2025 (Wed)	22.00	22.00	22.00	22.00	0
20th May 2025 (Tue)	22.00	22.00	22.00	22.00	13,049
19th May 2025 (Mon)	22.00	22.00	22.00	22.00	2,000
16th May 2025 (Fri)	22.00	22.00	22.00	22.00	0
15th May 2025 (Thu)	22.00	22.00	22.00	22.00	22,229
14th May 2025 (Wed)	22.00	22.00	22.00	22.00	52,278
13th May 2025 (Tue)	22.00	22.00	22.00	22.00	28,990
12th May 2025 (Mon)	21.50	22.00	21.50	22.00	54,672
9th May 2025 (Fri)	21.50	21.50	21.50	21.50	11,636
8th May 2025 (Thu)	21.50	21.50	21.50	21.50	0
7th May 2025 (Wed)	22.50	22.50	21.50	21.50	24,130
6th May 2025 (Tue)	22.50	22.50	22.50	22.50	8,928
5th May 2025 (Mon)	22.45	22.45	22.45	22.45	0
2nd May 2025 (Fri)	22.00	22.50	22.00	22.50	37,777
1st May 2025 (Thu)	22.50	22.50	22.50	22.50	0
30th Apr 2025 (Wed)	22.50	22.50	22.50	22.50	25,000

See more Sysgroup price history

Date	Source	Headline
Sysgroup (SYS) Regulatory News
29th Apr 2025 7:00 am	RNS	Year End Trading Update
20th Mar 2025 11:34 am	RNS-R	SysGroup Joins Rubrik's Advanced Partner Program
29th Jan 2025 9:17 am	RNS	Holding(s) in Company
28th Jan 2025 7:00 am	RNS	Director/PDMR Dealing
22nd Jan 2025 7:00 am	RNS	Holding(s) in Company
19th Dec 2024 12:45 pm	RNS	Exercise of Options and Total Voting Rights
4th Dec 2024 4:00 pm	RNS	Presentation via Investor Meet Company
3rd Dec 2024 1:00 pm	RNS	Director/PDMR Dealing
3rd Dec 2024 7:00 am	RNS	Half Year Results to 30 September 2024
19th Nov 2024 7:00 am	RNS	Acquisition & Notice of Results

See more Sysgroup regulatory news

Sysgroup (SYS) Share News

EARNINGS: Gooch & Housego ups payout; SysGroup warns on revenue

4th Dec 2024 13:01

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

IN BRIEF: SysGroup acquires consulting arm of Crossword Cybersecurity

19th Nov 2024 15:49

SysGroup PLC - Liverpool, England-based IT services, cybersecurity and cloud hosting provider - Acquires Crossword Consulting Ltd, the consulting arm of Crossword Cybersecurity PLC, for GBP311,000, as well as a potential post-conditional payment of GBP127,000. Crossword Consulting delivered revenue of around GBP2.4 million for its financial year that ended September 30, with more than 75% of its revenue recurring. Its client base, including FTSE 100 and FTSE 250-listed companies, provides new cross-sell opportunities for SysGroup across multiple sectors. Read More

TRADING UPDATES: Bradda Head excited by drilling prospects in Arizona

14th Jun 2024 16:35

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Friday and not separately reported by Alliance News: Read More

IN BRIEF: SysGroup raises GBP11 milllion through placing, subscription

7th Jun 2024 13:04

SysGroup PLC - Liverpool, England-based IT services, cybersecurity, and cloud hosting provider - Raises GBP11.0 million via oversubscribed placing and subscription at 33 pence per share. Originally intended to raise GBP10.0 million. Says placing has raised GBP8.9 million and the subscription has raised GBP2.1 million. In addition, SysGroup plans to launch a GBP0.5 million retail offer. Read More

IN BRIEF: SysGroup plans to raise GBP10.5 million to support growth

6th Jun 2024 19:55

SysGroup PLC - Liverpool, England-based IT services, cybersecurity, and cloud hosting provider - Plans to raise GBP10 million via placing and subscription at 33 pence per share. Also plans GBP0.5 million retail offer at same price. Proceeds will be used to fund an internal transformation project, strengthen the balance sheet to provide for ongoing working capital requirements as the business continues to drive growth, as well as liquidity for M&A opportunities, whilst ensuring that the Company remains compliant at all times with its obligations under its existing financing arrangements. Read More

See more Sysgroup news

FTSE 100 Latest

Value8,716.45

Change-9.56

Sysgroup (SYS) Share Price

Login to your account