System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 252.00
+12.00 (5.00%)
Oct 31, 2025, 4:35 PM GMT+1
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 244.00 | 252.00 | 230.00 | 252.00 | 252.00 | 5.00% | 9,464 |
| Oct 30, 2025 | 240.00 | 240.00 | 239.80 | 240.00 | 240.00 | - | 8,375 |
| Oct 29, 2025 | 240.00 | 240.00 | 235.00 | 240.00 | 240.00 | - | 12,987 |
| 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% | 38,796 |
| 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 | - | 49,673 |
| 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% | 7,749 |
| Oct 20, 2025 | 240.00 | 244.80 | 231.00 | 240.00 | 240.00 | - | 20,169 |
| Oct 17, 2025 | 240.00 | 242.50 | 230.00 | 240.00 | 240.00 | - | 2,841 |
| Oct 16, 2025 | 240.00 | 245.20 | 232.00 | 240.00 | 240.00 | - | 3,107 |
| Oct 15, 2025 | 240.00 | 245.50 | 240.00 | 240.00 | 240.00 | - | 1,183 |
| Oct 14, 2025 | 240.00 | 242.50 | 234.00 | 240.00 | 240.00 | - | 8,909 |
| Oct 13, 2025 | 240.00 | 242.50 | 235.00 | 240.00 | 240.00 | - | 5,312 |
| 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 |