System1 Group PLC SYS1
LSE · United Kingdom · Commercial Services
GBp 350.00+5.00 (+1.45%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 340.21 | -5.50% | GBp 340.20 | GBp 340.21 | GBp 340.20 | 5.30K |
| 2026-09-30 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 370.00 | GBp 350.00 | 14.08K |
| 2026-09-29 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 370.00 | GBp 344.50 | 288.63K |
| 2026-09-28 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 365.00 | GBp 350.00 | 23.64K |
| 2026-09-25 | GBp 360.00 | 0.00% | GBp 360.00 | GBp 367.60 | GBp 351.00 | 25.17K |
| 2026-09-24 | GBp 360.00 | +7.46% | GBp 340.00 | GBp 370.28 | GBp 338.98 | 229.15K |
| 2026-09-23 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 11.43K |
| 2026-09-22 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 6.66K |
| 2026-09-21 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.50 | 7.74K |
| 2026-09-18 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 328.00 | 6.74K |
| 2026-09-17 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 4.11K |
| 2026-09-16 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 130 |
| 2026-09-15 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 336.89 | GBp 330.00 | 91.67K |
| 2026-09-14 | GBp 335.00 | -0.30% | GBp 350.00 | GBp 354.00 | GBp 331.25 | 187.60K |
| 2026-09-11 | GBp 336.00 | -0.59% | GBp 336.00 | GBp 330.00 | GBp 328.00 | 20.00K |
| 2026-09-10 | GBp 338.00 | -0.59% | GBp 333.00 | GBp 340.00 | GBp 330.00 | 30.48K |
| 2026-09-09 | GBp 340.00 | +1.19% | GBp 336.00 | GBp 340.00 | GBp 330.00 | 21.15K |
| 2026-09-08 | GBp 336.00 | 0.00% | GBp 336.00 | GBp 340.00 | GBp 332.00 | 11.72K |
| 2026-09-07 | GBp 336.00 | 0.00% | GBp 336.00 | GBp 339.48 | GBp 334.48 | 16.59K |
| 2026-09-04 | GBp 336.00 | +0.30% | GBp 335.00 | GBp 338.73 | GBp 332.00 | 600 |
| 2026-09-03 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 340.00 | 9 |
| 2026-09-02 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 7.76K |
| 2026-09-01 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 2.21K |
| 2026-08-28 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 330.00 | GBp 330.00 | 54 |
| 2026-08-27 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 331.02 | 11.92K |
| 2026-08-26 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 1.21K |
| 2026-08-25 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.75 | 1.61K |
| 2026-08-24 | GBp 335.00 | +1.52% | GBp 330.00 | GBp 340.00 | GBp 324.00 | 27.22K |
| 2026-08-21 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 333.60 | GBp 328.00 | 14.38K |
| 2026-08-20 | GBp 330.00 | 0.00% | GBp 330.00 | GBp 336.00 | GBp 324.00 | 22.51K |
| 2026-08-19 | GBp 330.00 | +1.54% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 1.79K |
| 2026-08-18 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 2.92K |
| 2026-08-17 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 325.00 | 1.68K |
| 2026-08-14 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 328.00 | 500 |
| 2026-08-13 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 4 |
| 2026-08-12 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 328.00 | 1.52K |
| 2026-08-11 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 9.68K |
| 2026-08-10 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 325.00 | 7.60K |
| 2026-08-07 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 329.99 | GBp 326.40 | 1.26K |
| 2026-08-06 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 3.41K |
| 2026-08-05 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.60 | 1.17K |
| 2026-08-04 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 1.20K |
| 2026-08-03 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 37.59K |
| 2026-07-31 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 3.71K |
| 2026-07-30 | GBp 325.00 | -5.80% | GBp 338.00 | GBp 346.00 | GBp 323.10 | 18.55K |
| 2026-07-29 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 9.52K |
| 2026-07-28 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 8.55K |
| 2026-07-27 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 11.08K |
| 2026-07-24 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 350.00 | GBp 340.00 | 9.81K |
| 2026-07-23 | GBp 345.00 | +0.29% | GBp 345.00 | GBp 350.00 | GBp 341.75 | 11.97K |
| 2026-07-22 | GBp 344.00 | +4.88% | GBp 328.00 | GBp 350.00 | GBp 320.00 | 36.30K |
| 2026-07-21 | GBp 328.00 | 0.00% | GBp 328.00 | GBp 336.00 | GBp 320.00 | 1.21M |
| 2026-07-20 | GBp 328.00 | 0.00% | GBp 328.00 | GBp 333.70 | GBp 323.36 | 17.98K |
| 2026-07-17 | GBp 328.00 | +0.92% | GBp 325.00 | GBp 340.00 | GBp 320.00 | 11.61K |
| 2026-07-16 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 325.00 | 28.43K |
| 2026-07-15 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 332.00 | GBp 320.00 | 45.54K |
| 2026-07-14 | GBp 325.00 | +3.17% | GBp 315.00 | GBp 327.00 | GBp 319.00 | 49.28K |
| 2026-07-13 | GBp 315.00 | +3.28% | GBp 308.00 | GBp 316.00 | GBp 300.00 | 32.05K |
| 2026-07-10 | GBp 305.00 | 0.00% | GBp 305.00 | GBp 301.21 | GBp 301.21 | 5.00K |
| 2026-07-09 | GBp 305.00 | 0.00% | GBp 305.00 | GBp 310.00 | GBp 300.00 | 2.97K |
| 2026-07-08 | GBp 305.00 | -2.56% | GBp 319.00 | GBp 320.00 | GBp 300.00 | 27.09K |
| 2026-07-07 | GBp 313.00 | +0.32% | GBp 312.00 | GBp 313.50 | GBp 310.00 | 15.24K |
| 2026-07-06 | GBp 312.00 | 0.00% | GBp 312.00 | GBp 314.00 | GBp 310.00 | 7.39K |
| 2026-07-03 | GBp 312.00 | 0.00% | GBp 312.00 | GBp 312.40 | GBp 306.00 | 3.87K |
| 2026-07-02 | GBp 312.00 | 0.00% | GBp 312.00 | GBp 310.00 | GBp 310.00 | 26 |
| 2026-07-01 | GBp 312.00 | 0.00% | GBp 312.00 | GBp 314.00 | GBp 310.00 | 6.78K |
| 2026-06-30 | GBp 312.00 | +0.32% | GBp 311.00 | GBp 314.00 | GBp 310.00 | 13.12K |
| 2026-06-29 | GBp 311.00 | 0.00% | GBp 311.00 | GBp 311.26 | GBp 311.26 | 250 |
| 2026-06-26 | GBp 311.00 | -4.31% | GBp 325.00 | GBp 330.00 | GBp 310.00 | 18.93K |
| 2026-06-25 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 330.00 | GBp 320.00 | 503 |
| 2026-06-24 | GBp 325.00 | -1.22% | GBp 329.00 | GBp 336.00 | GBp 320.00 | 1.85K |
| 2026-06-23 | GBp 329.00 | 0.00% | GBp 329.00 | GBp 336.00 | GBp 322.00 | 10.08K |
| 2026-06-22 | GBp 329.00 | 0.00% | GBp 329.00 | GBp 336.00 | GBp 322.00 | 501 |
| 2026-06-19 | GBp 329.00 | 0.00% | GBp 329.00 | GBp 336.00 | GBp 322.00 | 11.00K |
| 2026-06-18 | GBp 329.00 | 0.00% | GBp 329.00 | GBp 332.20 | GBp 332.20 | 201 |
| 2026-06-17 | GBp 329.00 | -1.50% | GBp 334.00 | GBp 336.00 | GBp 325.00 | 7.85K |
| 2026-06-16 | GBp 334.00 | 0.00% | GBp 334.00 | GBp 336.00 | GBp 332.00 | 18.83K |
| 2026-06-15 | GBp 334.00 | +3.73% | GBp 324.00 | GBp 336.00 | GBp 320.00 | 19.15K |
| 2026-06-12 | GBp 322.00 | +0.31% | GBp 321.00 | GBp 330.00 | GBp 320.00 | 10.90K |
| 2026-06-11 | GBp 321.00 | -1.23% | GBp 325.00 | GBp 330.00 | GBp 310.00 | 15.24K |
| 2026-06-10 | GBp 325.00 | -2.40% | GBp 333.00 | GBp 340.00 | GBp 320.00 | 10.52K |
| 2026-06-09 | GBp 333.00 | 0.00% | GBp 333.00 | GBp 340.00 | GBp 326.00 | 14.20K |
| 2026-06-08 | GBp 333.00 | +0.30% | GBp 332.00 | GBp 340.00 | GBp 326.00 | 6.91K |
| 2026-06-05 | GBp 332.00 | -0.90% | GBp 335.00 | GBp 340.00 | GBp 322.00 | 21.17K |
| 2026-06-04 | GBp 335.00 | 0.00% | GBp 335.00 | GBp 340.00 | GBp 330.00 | 2.06K |
| 2026-06-03 | GBp 335.00 | -0.89% | GBp 338.00 | GBp 346.00 | GBp 330.00 | 66.40K |
| 2026-06-02 | GBp 338.00 | +4.00% | GBp 325.00 | GBp 346.00 | GBp 320.00 | 18.41K |
| 2026-06-01 | GBp 325.00 | +6.56% | GBp 305.00 | GBp 330.00 | GBp 300.00 | 31.42K |
| 2026-05-29 | GBp 305.00 | +5.90% | GBp 288.00 | GBp 308.50 | GBp 280.00 | 53.64K |
| 2026-05-28 | GBp 288.00 | +2.86% | GBp 288.00 | GBp 296.00 | GBp 280.00 | 1.03K |