System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
0.00 (0.00%)
At close: Dec 5, 2025
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.00 | 209.90 | 201.60 | 204.00 | 204.00 | - | 208,353 |
| Dec 4, 2025 | 204.00 | 208.00 | 201.60 | 204.00 | 204.00 | - | 437 |
| Dec 3, 2025 | 208.00 | 220.00 | 203.00 | 204.00 | 204.00 | -1.92% | 337,605 |
| Dec 2, 2025 | 203.00 | 216.00 | 192.60 | 208.00 | 208.00 | -2.35% | 185,409 |
| Dec 1, 2025 | 213.00 | 213.90 | 210.00 | 213.00 | 213.00 | - | 8,850 |
| Nov 28, 2025 | 213.00 | 215.88 | 210.12 | 213.00 | 213.00 | - | 3,675 |
| Nov 27, 2025 | 213.00 | 214.00 | 213.30 | 213.00 | 213.00 | -0.47% | 10,190 |
| Nov 26, 2025 | 213.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.47% | 3,969 |
| Nov 25, 2025 | 213.00 | 213.30 | 210.00 | 213.00 | 213.00 | - | 5,552 |
| Nov 24, 2025 | 213.00 | 215.80 | 210.00 | 213.00 | 213.00 | - | 5,612 |
| Nov 21, 2025 | 213.75 | 215.79 | 210.00 | 213.00 | 213.00 | - | 14,986 |
| Nov 20, 2025 | 213.00 | 216.00 | 213.00 | 213.00 | 213.00 | - | 71,424 |
| Nov 19, 2025 | 213.00 | 213.00 | 210.23 | 213.00 | 213.00 | - | 1,383 |
| Nov 18, 2025 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.93% | 4,699 |
| Nov 17, 2025 | 215.00 | 218.89 | 210.00 | 215.00 | 215.00 | -4.87% | 15,774 |
| Nov 14, 2025 | 218.00 | 226.00 | 210.24 | 226.00 | 226.00 | 3.67% | 30,711 |
| Nov 13, 2025 | 225.00 | 230.00 | 220.00 | 218.00 | 218.00 | -3.11% | 44,388 |
| Nov 12, 2025 | 225.00 | 230.00 | 228.00 | 225.00 | 225.00 | - | 4,628 |
| Nov 11, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 8,401 |
| Nov 10, 2025 | 230.00 | 224.56 | 222.23 | 230.00 | 230.00 | - | 1,969 |
| Nov 7, 2025 | 230.00 | 238.70 | 224.56 | 230.00 | 230.00 | - | 102,255 |
| Nov 6, 2025 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | -2.13% | 153,761 |
| Nov 5, 2025 | 240.00 | 239.35 | 230.00 | 235.00 | 235.00 | -2.08% | 175,509 |
| Nov 4, 2025 | 240.00 | 239.00 | 239.00 | 240.00 | 240.00 | - | 2,505 |
| Nov 3, 2025 | 240.00 | 248.70 | 231.00 | 240.00 | 240.00 | -4.76% | 2,848 |
| Oct 31, 2025 | 240.00 | 252.00 | 230.00 | 252.00 | 252.00 | 5.00% | 7,389 |
| Oct 30, 2025 | 240.00 | 239.80 | 239.80 | 240.00 | 240.00 | - | 4,375 |
| Oct 29, 2025 | 240.00 | 240.00 | 235.00 | 240.00 | 240.00 | - | 8,987 |
| Oct 28, 2025 | 240.00 | 241.50 | 235.00 | 240.00 | 240.00 | - | 27,203 |
| Oct 27, 2025 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | -1.64% | 38,550 |
| Oct 24, 2025 | 240.00 | 244.00 | 235.50 | 244.00 | 244.00 | 1.67% | 4,258 |
| Oct 23, 2025 | 240.00 | 250.00 | 237.00 | 240.00 | 240.00 | - | 44,423 |
| Oct 22, 2025 | 230.00 | 249.00 | 230.00 | 240.00 | 240.00 | 11.11% | 34,372 |
| Oct 21, 2025 | 240.00 | 242.50 | 216.00 | 216.00 | 216.00 | -10.00% | 7,402 |
| Oct 20, 2025 | 240.00 | 244.80 | 231.00 | 240.00 | 240.00 | - | 19,502 |
| Oct 17, 2025 | 240.00 | 242.50 | 230.00 | 240.00 | 240.00 | - | 2,778 |
| Oct 16, 2025 | 240.00 | 245.20 | 232.00 | 240.00 | 240.00 | - | 2,107 |
| Oct 15, 2025 | 240.00 | 245.50 | 244.50 | 240.00 | 240.00 | - | 1,183 |
| Oct 14, 2025 | 240.00 | 242.50 | 234.00 | 240.00 | 240.00 | - | 5,909 |
| Oct 13, 2025 | 240.00 | 242.50 | 235.00 | 240.00 | 240.00 | - | 4,416 |
| 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% | 21,046 |
| Oct 8, 2025 | 230.00 | 240.00 | 226.23 | 235.00 | 235.00 | 2.17% | 6,396 |
| Oct 7, 2025 | 230.00 | 240.00 | 225.25 | 230.00 | 230.00 | - | 10,376 |
| Oct 6, 2025 | 225.00 | 233.40 | 210.00 | 230.00 | 230.00 | 2.22% | 185,966 |
| Oct 3, 2025 | 230.00 | 229.25 | 217.50 | 225.00 | 225.00 | -2.17% | 18,675 |
| Oct 2, 2025 | 245.00 | 240.00 | 225.00 | 230.00 | 230.00 | -6.12% | 235,055 |
| Oct 1, 2025 | 255.00 | 249.41 | 235.00 | 245.00 | 245.00 | -0.41% | 326,320 |
| Sep 30, 2025 | 255.00 | 253.00 | 245.00 | 246.00 | 246.00 | -3.53% | 232,038 |
| Sep 29, 2025 | 255.00 | 259.50 | 248.00 | 255.00 | 255.00 | - | 48,358 |