System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 335.60
+13.60 (4.22%)
Jun 15, 2026, 2:38 PM GMT
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | - | 0.62% | - |
| Jun 12, 2026 | 321.00 | 330.00 | 320.00 | 322.00 | 322.00 | 0.31% | 10,897 |
| Jun 11, 2026 | 325.00 | 330.00 | 310.00 | 321.00 | 321.00 | -1.23% | 15,243 |
| Jun 10, 2026 | 340.00 | 340.00 | 320.00 | 325.00 | 325.00 | -2.40% | 10,518 |
| Jun 9, 2026 | 333.00 | 340.00 | 326.00 | 333.00 | 333.00 | - | 14,200 |
| Jun 8, 2026 | 332.00 | 340.00 | 326.00 | 333.00 | 333.00 | 0.30% | 6,909 |
| Jun 5, 2026 | 335.00 | 340.00 | 322.00 | 332.00 | 332.00 | -0.90% | 21,173 |
| Jun 4, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 2,064 |
| Jun 3, 2026 | 338.00 | 346.00 | 330.00 | 335.00 | 335.00 | -0.89% | 66,399 |
| Jun 2, 2026 | 325.00 | 346.00 | 320.00 | 338.00 | 338.00 | 4.00% | 18,411 |
| Jun 1, 2026 | 305.00 | 330.00 | 300.00 | 325.00 | 325.00 | 6.56% | 31,422 |
| May 29, 2026 | 288.00 | 308.50 | 280.00 | 305.00 | 305.00 | 5.90% | 53,643 |
| May 28, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | 2.86% | 1,031 |
| May 27, 2026 | 288.00 | 296.00 | 280.00 | 280.00 | 280.00 | -2.78% | 1,373 |
| May 26, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 4,222 |
| May 22, 2026 | 288.00 | 287.34 | 287.28 | 288.00 | 288.00 | - | 14,789 |
| May 21, 2026 | 288.00 | 296.00 | 292.50 | 288.00 | 288.00 | - | 1,416 |
| May 20, 2026 | 288.00 | 292.00 | 280.00 | 288.00 | 288.00 | - | 8,129 |
| May 19, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 822 |
| May 18, 2026 | 288.00 | 292.00 | 286.50 | 288.00 | 288.00 | -2.70% | 172 |
| May 15, 2026 | 288.00 | 296.00 | 280.00 | 296.00 | 296.00 | 2.78% | 247 |
| May 14, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 1,671 |
| May 13, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 5,297 |
| May 12, 2026 | 296.00 | 296.00 | 280.00 | 288.00 | 288.00 | 1.41% | 7,548 |
| May 11, 2026 | 288.00 | 296.00 | 280.00 | 284.00 | 284.00 | -4.05% | 6,129 |
| May 8, 2026 | 288.00 | 296.00 | 280.00 | 296.00 | 296.00 | 2.78% | 6,205 |
| May 7, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 2,634 |
| May 6, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | -3.36% | 6,482 |
| May 5, 2026 | 288.00 | 298.00 | 283.60 | 298.00 | 298.00 | 3.47% | 1,438 |
| May 1, 2026 | 288.00 | 296.00 | 283.11 | 288.00 | 288.00 | - | 3,051 |
| Apr 30, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | -2.70% | 429,298 |
| Apr 29, 2026 | 288.00 | 296.00 | 280.00 | 296.00 | 296.00 | 2.78% | 3,154 |
| Apr 28, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 407 |
| Apr 27, 2026 | 288.00 | 290.08 | 280.40 | 288.00 | 288.00 | - | 10,568 |
| Apr 24, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 4,358 |
| Apr 23, 2026 | 298.00 | 306.00 | 280.00 | 288.00 | 288.00 | -3.36% | 18,857 |
| Apr 22, 2026 | 298.00 | 306.00 | 290.00 | 298.00 | 298.00 | -0.67% | 1,937 |
| Apr 21, 2026 | 298.00 | 306.00 | 290.00 | 300.00 | 300.00 | 0.67% | 4,939 |
| Apr 20, 2026 | 298.00 | 306.00 | 290.00 | 298.00 | 298.00 | - | 3,551 |
| Apr 17, 2026 | 291.00 | 305.00 | 291.00 | 298.00 | 298.00 | 2.41% | 24,998 |
| Apr 16, 2026 | 294.00 | 298.00 | 284.00 | 291.00 | 291.00 | -1.69% | 18,663 |
| Apr 15, 2026 | 295.00 | 300.00 | 290.00 | 296.00 | 296.00 | 0.34% | 9,890 |
| Apr 14, 2026 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 7,939 |
| Apr 13, 2026 | 302.00 | 298.89 | 290.00 | 295.00 | 295.00 | -2.32% | 5,523 |
| Apr 10, 2026 | 307.00 | 314.00 | 294.00 | 302.00 | 302.00 | -3.21% | 22,469 |
| Apr 9, 2026 | 315.00 | 324.00 | 304.21 | 312.00 | 312.00 | 1.30% | 75,829 |
| Apr 8, 2026 | 300.00 | 316.00 | 298.40 | 308.00 | 308.00 | 5.48% | 28,706 |
| Apr 7, 2026 | 292.00 | 300.00 | 287.20 | 292.00 | 292.00 | - | 16,012 |
| Apr 2, 2026 | 292.00 | 300.00 | 285.60 | 292.00 | 292.00 | - | 4,164 |
| Apr 1, 2026 | 272.00 | 297.00 | 264.00 | 292.00 | 292.00 | 7.35% | 29,788 |