System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
0.00 (0.00%)
Oct 10, 2025, 3:42 PM GMT+1
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 240.00 | 243.50 | 236.03 | 240.00 | 240.00 | - | 10,838 |
| Oct 9, 2025 | 235.00 | 247.40 | 234.00 | 240.00 | 240.00 | 2.13% | 21,861 |
| Oct 8, 2025 | 230.00 | 240.00 | 226.23 | 235.00 | 235.00 | 2.17% | 7,396 |
| Oct 7, 2025 | 230.00 | 240.00 | 225.25 | 230.00 | 230.00 | - | 12,505 |
| Oct 6, 2025 | 224.00 | 233.40 | 210.00 | 230.00 | 230.00 | 2.22% | 185,966 |
| Oct 3, 2025 | 223.60 | 230.00 | 217.50 | 225.00 | 225.00 | -2.17% | 18,675 |
| Oct 2, 2025 | 245.00 | 245.00 | 225.00 | 230.00 | 230.00 | -6.12% | 235,055 |
| Oct 1, 2025 | 255.00 | 255.00 | 235.50 | 245.00 | 245.00 | -0.41% | 326,320 |
| Sep 30, 2025 | 255.00 | 255.00 | 245.00 | 246.00 | 246.00 | -3.53% | 232,038 |
| Sep 29, 2025 | 255.00 | 259.50 | 248.00 | 255.00 | 255.00 | - | 50,116 |
| Sep 26, 2025 | 255.00 | 260.00 | 248.00 | 255.00 | 255.00 | - | 258,899 |
| Sep 25, 2025 | 268.00 | 268.00 | 248.00 | 255.00 | 255.00 | -5.56% | 232,947 |
| Sep 24, 2025 | 260.00 | 280.00 | 260.00 | 270.00 | 259.00 | 3.85% | 386,721 |
| Sep 23, 2025 | 275.00 | 279.50 | 252.51 | 260.00 | 249.41 | -35.00% | 427,915 |
| Sep 22, 2025 | 400.00 | 408.00 | 391.67 | 400.00 | 383.70 | - | 1,712 |
| Sep 19, 2025 | 420.00 | 420.00 | 391.67 | 400.00 | 383.70 | -4.76% | 18,613 |
| Sep 18, 2025 | 425.00 | 425.00 | 410.00 | 420.00 | 402.89 | -1.18% | 6,666 |
| Sep 17, 2025 | 425.00 | 429.00 | 420.10 | 425.00 | 407.69 | - | 349 |
| Sep 16, 2025 | 425.00 | 429.00 | 420.00 | 425.00 | 407.69 | -0.47% | 12,225 |
| Sep 15, 2025 | 440.00 | 444.00 | 425.00 | 427.00 | 409.60 | -2.95% | 9,109 |
| Sep 12, 2025 | 440.00 | 440.00 | 430.20 | 440.00 | 422.07 | - | 1,607 |
| Sep 11, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 422.07 | - | 1,558 |
| Sep 10, 2025 | 440.00 | 440.00 | 430.56 | 440.00 | 422.07 | - | 1,510 |
| Sep 9, 2025 | 440.00 | 440.00 | 430.56 | 440.00 | 422.07 | - | 884 |
| Sep 8, 2025 | 440.00 | 440.00 | 437.00 | 440.00 | 422.07 | - | 16,373 |
| Sep 5, 2025 | 440.00 | 440.00 | 430.20 | 440.00 | 422.07 | - | 288 |
| Sep 4, 2025 | 440.00 | 440.00 | 430.20 | 440.00 | 422.07 | - | 1,761 |
| Sep 3, 2025 | 440.00 | 440.00 | 438.00 | 440.00 | 422.07 | - | 7,712 |
| Sep 2, 2025 | 440.00 | 440.00 | 431.00 | 440.00 | 422.07 | - | 12,500 |
| Sep 1, 2025 | 444.00 | 444.00 | 440.00 | 440.00 | 422.07 | - | 1,564 |
| Aug 29, 2025 | 444.00 | 444.00 | 440.00 | 440.00 | 421.93 | - | 162 |
| Aug 28, 2025 | 434.40 | 444.00 | 430.00 | 440.00 | 421.93 | 2.33% | 509 |
| Aug 27, 2025 | 447.00 | 447.00 | 430.00 | 430.00 | 412.34 | -2.27% | 3,175 |
| Aug 26, 2025 | 432.22 | 440.00 | 432.22 | 440.00 | 421.93 | 1.15% | 15,177 |
| Aug 22, 2025 | 432.00 | 439.00 | 432.00 | 435.00 | 417.13 | - | 1,566 |
| Aug 21, 2025 | 435.00 | 439.00 | 435.00 | 435.00 | 417.13 | - | 4,126 |
| Aug 20, 2025 | 436.67 | 441.00 | 431.00 | 435.00 | 417.13 | -1.14% | 8,567 |
| Aug 19, 2025 | 442.00 | 446.00 | 440.00 | 440.00 | 421.93 | - | 7,258 |
| Aug 18, 2025 | 447.50 | 450.00 | 434.50 | 440.00 | 421.93 | - | 10,252 |
| Aug 15, 2025 | 447.78 | 447.78 | 428.00 | 440.00 | 421.93 | - | 5,578 |
| Aug 14, 2025 | 452.50 | 452.50 | 431.00 | 440.00 | 421.93 | -1.79% | 5,412 |
| Aug 13, 2025 | 449.60 | 452.80 | 441.60 | 448.00 | 429.60 | - | 5,455 |
| Aug 12, 2025 | 459.90 | 459.90 | 448.00 | 448.00 | 429.60 | -1.54% | 10,561 |
| Aug 11, 2025 | 439.00 | 470.00 | 439.00 | 455.00 | 436.31 | 5.32% | 36,647 |
| Aug 8, 2025 | 437.00 | 437.00 | 432.00 | 432.00 | 414.26 | -1.14% | 183,624 |
| Aug 7, 2025 | 428.70 | 444.00 | 425.00 | 437.00 | 419.05 | 2.82% | 12,732 |
| Aug 6, 2025 | 420.10 | 425.00 | 420.10 | 425.00 | 407.54 | - | 900 |
| Aug 5, 2025 | 420.10 | 425.00 | 420.10 | 425.00 | 407.54 | - | 632 |
| Aug 4, 2025 | 420.10 | 425.00 | 420.10 | 425.00 | 407.54 | - | 740 |
| Aug 1, 2025 | 429.90 | 429.90 | 420.10 | 425.00 | 407.54 | - | 642 |