System1 Group PLC SYS1
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 345,00-15,00 (-%4,17)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 280,00 | -%2,78 | GBp 288,00 | GBp 296,00 | GBp 280,00 | 1,37K |