System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 430.56
-9.44 (-2.15%)
Sep 9, 2025, 11:04 AM GMT+1
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 430.56 | 430.56 | 430.56 | 430.56 | 430.56 | -2.15% | 1,768 |
| Sep 8, 2025 | 440.00 | 440.00 | 437.00 | 440.00 | 440.00 | - | 16,373 |
| Sep 5, 2025 | 440.00 | 440.00 | 430.20 | 440.00 | 440.00 | - | 576 |
| Sep 4, 2025 | 440.00 | 440.00 | 430.20 | 440.00 | 440.00 | - | 1,993 |
| Sep 3, 2025 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | - | 7,712 |
| Sep 2, 2025 | 440.00 | 440.00 | 431.00 | 440.00 | 440.00 | - | 14,500 |
| Sep 1, 2025 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | 3,128 |
| Aug 29, 2025 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | 324 |
| Aug 28, 2025 | 434.40 | 444.00 | 430.00 | 440.00 | 440.00 | 2.33% | 511 |
| Aug 27, 2025 | 447.00 | 447.00 | 430.00 | 430.00 | 430.00 | -2.27% | 3,258 |
| Aug 26, 2025 | 432.22 | 440.00 | 432.22 | 440.00 | 440.00 | 1.15% | 15,677 |
| Aug 22, 2025 | 432.00 | 439.00 | 432.00 | 435.00 | 435.00 | - | 2,132 |
| Aug 21, 2025 | 435.00 | 439.00 | 435.00 | 435.00 | 435.00 | - | 4,137 |
| Aug 20, 2025 | 436.67 | 441.00 | 431.00 | 435.00 | 435.00 | -1.14% | 8,764 |
| Aug 19, 2025 | 442.00 | 446.00 | 440.00 | 440.00 | 440.00 | - | 12,258 |
| Aug 18, 2025 | 447.50 | 450.00 | 434.50 | 440.00 | 440.00 | - | 11,621 |
| Aug 15, 2025 | 447.78 | 447.78 | 428.00 | 440.00 | 440.00 | - | 5,579 |
| Aug 14, 2025 | 452.50 | 452.50 | 431.00 | 440.00 | 440.00 | -1.79% | 6,662 |
| Aug 13, 2025 | 449.60 | 452.80 | 441.60 | 448.00 | 448.00 | - | 5,787 |
| Aug 12, 2025 | 459.90 | 459.90 | 448.00 | 448.00 | 448.00 | -1.54% | 10,611 |
| Aug 11, 2025 | 439.00 | 470.00 | 439.00 | 455.00 | 455.00 | 5.32% | 36,647 |
| Aug 8, 2025 | 437.00 | 437.00 | 432.00 | 432.00 | 432.00 | -1.14% | 187,182 |
| Aug 7, 2025 | 428.70 | 444.00 | 425.00 | 437.00 | 437.00 | 2.82% | 14,232 |
| Aug 6, 2025 | 420.10 | 425.00 | 420.10 | 425.00 | 425.00 | - | 1,800 |
| Aug 5, 2025 | 420.10 | 425.00 | 420.10 | 425.00 | 425.00 | - | 632 |
| Aug 4, 2025 | 420.10 | 425.00 | 420.10 | 425.00 | 425.00 | - | 740 |
| Aug 1, 2025 | 429.90 | 429.90 | 420.10 | 425.00 | 425.00 | - | 642 |
| Jul 31, 2025 | 430.50 | 430.50 | 421.50 | 425.00 | 425.00 | -1.16% | 13,498 |
| Jul 30, 2025 | 446.00 | 446.00 | 425.50 | 430.00 | 430.00 | -2.27% | 18,945 |
| Jul 29, 2025 | 440.44 | 440.44 | 440.00 | 440.00 | 440.00 | - | 1,486 |
| Jul 28, 2025 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | - | 1,003 |
| Jul 25, 2025 | 440.00 | 447.94 | 440.00 | 440.00 | 440.00 | -2.22% | 22,287 |
| Jul 24, 2025 | 439.90 | 454.00 | 439.90 | 450.00 | 450.00 | 6.64% | 19,169 |
| Jul 23, 2025 | 429.50 | 434.00 | 422.00 | 422.00 | 422.00 | 0.48% | 6,320 |
| Jul 22, 2025 | 437.50 | 437.50 | 420.00 | 420.00 | 420.00 | -1.18% | 272 |
| Jul 21, 2025 | 437.50 | 437.50 | 425.00 | 425.00 | 425.00 | - | 200 |
| Jul 18, 2025 | 421.11 | 437.90 | 421.11 | 425.00 | 425.00 | - | 30,620 |
| Jul 17, 2025 | 416.00 | 430.00 | 416.00 | 425.00 | 425.00 | 1.19% | 9,900 |
| Jul 16, 2025 | 415.00 | 434.90 | 415.00 | 420.00 | 420.00 | 3.70% | 26,887 |
| Jul 15, 2025 | 403.20 | 407.45 | 397.00 | 405.00 | 405.00 | - | 16,605 |
| Jul 14, 2025 | 395.56 | 405.00 | 395.56 | 405.00 | 405.00 | - | 78,809 |
| Jul 11, 2025 | 407.40 | 418.00 | 390.00 | 405.00 | 405.00 | - | 33,838 |
| Jul 10, 2025 | 395.56 | 413.00 | 395.56 | 405.00 | 405.00 | 3.85% | 8,841 |
| Jul 9, 2025 | 426.00 | 426.00 | 363.67 | 390.00 | 390.00 | -9.93% | 128,845 |
| Jul 8, 2025 | 444.00 | 457.00 | 430.00 | 433.00 | 433.00 | -4.84% | 18,753 |
| Jul 7, 2025 | 450.00 | 460.00 | 443.30 | 455.00 | 455.00 | 2.25% | 7,892 |
| Jul 4, 2025 | 425.60 | 450.00 | 415.55 | 445.00 | 445.00 | 4.46% | 74,225 |
| Jul 3, 2025 | 415.00 | 426.00 | 414.00 | 426.00 | 426.00 | 0.24% | 137,567 |
| Jul 2, 2025 | 413.00 | 434.50 | 413.00 | 425.00 | 425.00 | - | 20,294 |
| Jul 1, 2025 | 427.00 | 427.00 | 425.00 | 425.00 | 425.00 | - | 21,228 |