Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

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

Sysgroup (SYS) Share Price

Intraday
Historical

Price	18.00p on 29-05-2026 at 17:05:09
Change	0.00p 0%
Buy	19.00p
Sell	17.00p

Last Trade:	Buy 27,100.00 at 18.45p
Day's Volume:	52,100
Last Close:	18.00p
Open:	18.00p
ISIN:	GB00BYT18182

Day's Range	18.00p - 18.00p
52wk Range:	13.50p - 22.00p
Market Capitalisation:	£15.07m
VWAP:	18.23215p
Shares in Issue:	83.73m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Sysgroup (SYS) Latest Trades
Buy*	27,100	18.45p	Ordinary	14:59:36 - 29-May-26
Sell*	25,000	17.996p	Ordinary	14:58:29 - 29-May-26
Buy*	400	19.00p	Ordinary	14:20:56 - 28-May-26
Sell*	2,758	17.996p	Ordinary	13:42:09 - 28-May-26
Sell*	2,000	17.00p	Ordinary	08:27:01 - 28-May-26
Sell*	20,000	17.45p	Ordinary	16:11:02 - 27-May-26
Buy*	100	19.00p	SI Trade	16:01:01 - 27-May-26
Buy*	4	19.00p	SI Trade	16:01:01 - 27-May-26
Unknown*	0	17.00p	SI Trade	16:01:01 - 27-May-26
Sell*	197	17.45p	Ordinary	12:44:05 - 27-May-26

See more Sysgroup trades

Sysgroup (SYS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	18.00	18.00	18.00	18.00	5,158
27th May 2026 (Wed)	18.00	18.00	18.00	18.00	20,301
26th May 2026 (Tue)	18.50	18.50	18.00	18.00	47,647
25th May 2026 (Mon)	18.50	18.50	18.50	18.50	0
22nd May 2026 (Fri)	18.50	18.50	18.50	18.50	29,780
21st May 2026 (Thu)	18.50	18.50	18.50	18.50	97,345
20th May 2026 (Wed)	19.50	19.50	18.50	18.50	185,441
19th May 2026 (Tue)	16.50	19.50	16.50	19.50	243,066
18th May 2026 (Mon)	16.50	16.50	16.50	16.50	159,075
15th May 2026 (Fri)	16.50	16.50	16.50	16.50	15,372
14th May 2026 (Thu)	16.50	16.50	16.50	16.50	233,022
13th May 2026 (Wed)	16.50	16.50	16.50	16.50	50,000
12th May 2026 (Tue)	16.50	16.50	16.50	16.50	50,000
11th May 2026 (Mon)	16.50	16.50	16.50	16.50	45,362
8th May 2026 (Fri)	16.50	16.50	16.50	16.50	0
7th May 2026 (Thu)	16.25	16.50	16.25	16.50	67,935
6th May 2026 (Wed)	16.25	16.25	16.25	16.25	41,000
5th May 2026 (Tue)	16.25	16.25	16.25	16.25	26,764
4th May 2026 (Mon)	16.25	16.25	16.25	16.25	0
1st May 2026 (Fri)	16.25	16.25	16.25	16.25	3,182
30th Apr 2026 (Thu)	16.25	16.25	16.25	16.25	348
29th Apr 2026 (Wed)	16.00	16.25	16.00	16.25	79,390

See more Sysgroup price history

Date	Source	Headline
Sysgroup (SYS) Regulatory News
19th May 2026 7:00 am	RNS	Change of Registered Office
13th Apr 2026 7:00 am	RNS	Year End Trading Update
13th Mar 2026 10:11 am	RNS	Transfer of Shares to AI Board Adviser and TVR
13th Mar 2026 10:11 am	RNS	Transfer of Shares to AI Board Adviser and TVR
9th Feb 2026 10:15 am	RNS-R	IT Infrastructure Refresh Contract Win
3rd Feb 2026 4:13 pm	RNS	Director/PDMR Dealing
29th Jan 2026 2:11 pm	RNS-R	Contract win with the Scouts Association
22nd Jan 2026 9:34 am	RNS	Holding(s) in Company
22nd Dec 2025 2:08 pm	RNS	Acquisition of Saxis Group Limited
22nd Dec 2025 2:08 pm	RNS	Acquisition of Saxis Group Limited

See more Sysgroup regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68