System1 Group PLC (AIM:SYS1)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 321.64
-3.36 (-1.04%)
Nov 4, 2026, 2:34 PM GMT
System1 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 321.60 | 321.64 | 321.60 | 321.64 | 321.64 | -1.04% | 1,157 |
| Nov 3, 2026 | 325.00 | 321.39 | 321.38 | 325.00 | 325.00 | - | 245 |
| Nov 2, 2026 | 330.00 | 340.00 | 320.00 | 325.00 | 325.00 | -1.52% | 21,421 |
| Oct 30, 2026 | 335.00 | 330.00 | 321.00 | 330.00 | 330.00 | -1.49% | 11,496 |
| Oct 29, 2026 | 335.00 | 334.50 | 330.00 | 335.00 | 335.00 | - | 336 |
| Oct 28, 2026 | 340.00 | 350.00 | 330.00 | 335.00 | 335.00 | -1.47% | 3,026 |
| Oct 27, 2026 | 340.00 | 343.00 | 330.00 | 340.00 | 340.00 | - | 28,139 |
| Oct 26, 2026 | 340.00 | 345.00 | 335.51 | 340.00 | 340.00 | - | 4,200 |
| Oct 23, 2026 | 350.00 | 360.00 | 335.51 | 340.00 | 340.00 | -2.86% | 46,898 |
| Oct 22, 2026 | 350.00 | 344.80 | 340.40 | 350.00 | 350.00 | - | 3,308 |
| Oct 21, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 97,887 |
| Oct 20, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 6,643 |
| Oct 19, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 8,678 |
| Oct 16, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 52,011 |
| Oct 15, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 16,264 |
| Oct 14, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 218,763 |
| Oct 13, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 6 |
| Oct 12, 2026 | 350.00 | 360.00 | 343.90 | 350.00 | 350.00 | 1.16% | 702,596 |
| Oct 9, 2026 | 350.00 | 350.00 | 341.00 | 346.00 | 346.00 | -1.14% | 5,630 |
| Oct 8, 2026 | 350.00 | 346.00 | 343.00 | 350.00 | 350.00 | - | 33,280 |
| Oct 7, 2026 | 360.00 | 370.00 | 341.00 | 350.00 | 350.00 | 2.94% | 26,426 |
| Oct 6, 2026 | 350.00 | 360.00 | 340.00 | 340.00 | 340.00 | -2.86% | 2,239 |
| Oct 5, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 4,115 |
| Oct 2, 2026 | 345.00 | 358.00 | 340.00 | 350.00 | 350.00 | 1.45% | 21,391 |
| Oct 1, 2026 | 360.00 | 370.00 | 340.00 | 345.00 | 345.00 | -4.17% | 35,588 |
| Sep 30, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | - | 14,075 |
| Sep 29, 2026 | 360.00 | 370.00 | 344.50 | 360.00 | 360.00 | - | 288,629 |
| Sep 28, 2026 | 360.00 | 365.00 | 350.00 | 360.00 | 360.00 | - | 23,641 |
| Sep 25, 2026 | 360.00 | 367.60 | 351.00 | 360.00 | 360.00 | - | 25,172 |
| Sep 24, 2026 | 340.00 | 370.30 | 339.00 | 360.00 | 360.00 | 9.42% | 229,149 |
| Sep 23, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 11,431 |
| Sep 22, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 6,656 |
| Sep 21, 2026 | 335.00 | 340.00 | 330.50 | 335.00 | 329.00 | - | 7,739 |
| Sep 18, 2026 | 335.00 | 340.00 | 328.00 | 335.00 | 329.00 | - | 6,739 |
| Sep 17, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 4,108 |
| Sep 16, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 130 |
| Sep 15, 2026 | 335.00 | 336.90 | 330.00 | 335.00 | 329.00 | - | 91,667 |
| Sep 14, 2026 | 350.00 | 354.00 | 331.30 | 335.00 | 329.00 | -0.30% | 187,601 |
| Sep 11, 2026 | 336.00 | 330.00 | 328.00 | 336.00 | 329.98 | -0.59% | 19,999 |
| Sep 10, 2026 | 333.00 | 340.00 | 330.00 | 338.00 | 331.95 | -0.59% | 30,478 |
| Sep 9, 2026 | 336.00 | 340.00 | 330.00 | 340.00 | 333.91 | 1.19% | 21,146 |
| Sep 8, 2026 | 336.00 | 340.00 | 332.00 | 336.00 | 329.98 | - | 11,723 |
| Sep 7, 2026 | 336.00 | 339.50 | 334.50 | 336.00 | 329.98 | - | 16,588 |
| Sep 4, 2026 | 335.00 | 338.70 | 332.00 | 336.00 | 329.98 | 0.30% | 601 |
| Sep 3, 2026 | 335.00 | 340.00 | 340.00 | 335.00 | 329.00 | - | 9 |
| Sep 2, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 7,761 |
| Sep 1, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 2,208 |
| Aug 28, 2026 | 335.00 | 330.00 | 330.00 | 335.00 | 329.00 | - | 54 |
| Aug 27, 2026 | 335.00 | 340.00 | 331.00 | 335.00 | 329.00 | - | 11,915 |
| Aug 26, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 1,207 |