System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
-2.00 (-0.92%)
At close: Mar 4, 2026
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 212.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 8,967 |
| Mar 3, 2026 | 235.00 | 234.50 | 216.26 | 217.00 | 217.00 | -7.66% | 37,845 |
| Mar 2, 2026 | 205.00 | 240.00 | 207.00 | 235.00 | 235.00 | 18.69% | 114,877 |
| Feb 27, 2026 | 203.00 | 210.00 | 190.00 | 198.00 | 198.00 | -2.46% | 23,244 |
| Feb 26, 2026 | 192.00 | 210.00 | 170.50 | 203.00 | 203.00 | -1.46% | 815,567 |
| Feb 25, 2026 | 195.00 | 206.00 | 190.00 | 206.00 | 206.00 | 5.64% | 3,910 |
| Feb 24, 2026 | 201.00 | 208.00 | 190.00 | 195.00 | 195.00 | -2.99% | 9,682 |
| Feb 23, 2026 | 204.00 | 208.00 | 194.00 | 201.00 | 201.00 | -1.47% | 26,238 |
| Feb 20, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 8,094 |
| Feb 19, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 2.00% | 7,182 |
| Feb 18, 2026 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | -1.96% | 2,106 |
| Feb 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Feb 16, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 5,070 |
| Feb 13, 2026 | 204.00 | 202.00 | 200.00 | 204.00 | 204.00 | - | 14,540 |
| Feb 12, 2026 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 7,981 |
| Feb 11, 2026 | 211.89 | 211.89 | 204.00 | 212.00 | 212.00 | - | 4,911 |
| Feb 10, 2026 | 213.00 | 220.00 | 204.00 | 212.00 | 212.00 | -0.47% | 2,739 |
| Feb 9, 2026 | 215.00 | 220.00 | 206.00 | 213.00 | 213.00 | -0.93% | 828,985 |
| Feb 6, 2026 | 223.00 | 230.00 | 210.00 | 215.00 | 215.00 | -3.59% | 18,037 |
| Feb 5, 2026 | 223.00 | 224.00 | 216.14 | 223.00 | 223.00 | - | 18,949 |
| Feb 4, 2026 | 232.00 | 220.00 | 220.00 | 223.00 | 223.00 | -0.45% | 12,250 |
| Feb 3, 2026 | 224.00 | 221.00 | 217.60 | 224.00 | 224.00 | - | 5,363 |
| Feb 2, 2026 | 224.00 | 227.00 | 219.55 | 224.00 | 224.00 | -3.45% | 2,092 |
| Jan 30, 2026 | 224.00 | 232.00 | 219.40 | 232.00 | 232.00 | 3.57% | 5,630 |
| Jan 29, 2026 | 224.00 | 232.00 | 216.00 | 224.00 | 224.00 | - | 3,336 |
| Jan 28, 2026 | 218.63 | 232.00 | 216.00 | 224.00 | 224.00 | - | 5,979 |
| Jan 27, 2026 | 224.00 | 225.60 | 218.51 | 224.00 | 224.00 | - | 3,636 |
| Jan 26, 2026 | 224.00 | 232.00 | 216.00 | 224.00 | 224.00 | - | 7,072 |
| Jan 23, 2026 | 218.10 | 225.60 | 218.10 | 224.00 | 224.00 | - | 3,437 |
| Jan 22, 2026 | 224.00 | 232.00 | 217.00 | 224.00 | 224.00 | - | 36,904 |
| Jan 21, 2026 | 216.51 | 232.00 | 216.00 | 224.00 | 224.00 | - | 2,793 |
| Jan 20, 2026 | 224.00 | 230.00 | 216.18 | 224.00 | 224.00 | 4.19% | 82,806 |
| Jan 19, 2026 | 218.00 | 226.00 | 210.00 | 215.00 | 215.00 | -1.38% | 27,792 |
| Jan 16, 2026 | 218.00 | 217.84 | 210.00 | 218.00 | 218.00 | - | 8,883 |
| Jan 15, 2026 | 218.00 | 220.00 | 213.00 | 218.00 | 218.00 | - | 4,500 |
| Jan 14, 2026 | 218.00 | 212.51 | 212.51 | 218.00 | 218.00 | - | 4,000 |
| Jan 13, 2026 | 218.00 | 225.92 | 215.00 | 218.00 | 218.00 | - | 3,818 |
| Jan 12, 2026 | 218.00 | 226.00 | 210.00 | 218.00 | 218.00 | - | 4,618 |
| Jan 9, 2026 | 220.00 | 226.00 | 215.00 | 218.00 | 218.00 | 1.87% | 2,222 |
| Jan 8, 2026 | 215.00 | 226.00 | 214.00 | 214.00 | 214.00 | -0.47% | 6,108 |
| Jan 7, 2026 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | - | 545,596 |
| Jan 6, 2026 | 223.00 | 220.00 | 212.00 | 215.00 | 215.00 | -3.59% | 6,045 |
| Jan 5, 2026 | 228.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 8,076 |
| Jan 2, 2026 | 230.00 | 218.00 | 218.00 | 225.00 | 225.00 | - | 10,753 |
| Dec 31, 2025 | 220.00 | 221.00 | 220.00 | 225.00 | 225.00 | - | 2,100 |
| Dec 30, 2025 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 15,429 |
| Dec 29, 2025 | 240.00 | 230.00 | 220.00 | 230.00 | 230.00 | -4.17% | 15,154 |
| Dec 24, 2025 | 235.20 | 235.20 | 230.00 | 240.00 | 240.00 | - | 12,332 |
| Dec 23, 2025 | 240.00 | 242.00 | 242.00 | 240.00 | 240.00 | - | 81 |
| Dec 22, 2025 | 240.00 | 246.00 | 242.00 | 240.00 | 240.00 | - | 59 |