System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 332.00
-3.00 (-0.90%)
Sep 4, 2026, 10:11 AM GMT
System1 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 335.00 | 338.73 | 332.00 | 336.00 | 336.00 | 0.30% | 601 |
| Sep 3, 2026 | 335.00 | 340.00 | 340.00 | 335.00 | 335.00 | - | 9 |
| Sep 2, 2026 | 330.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 7,760 |
| Sep 1, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 2,208 |
| Aug 28, 2026 | 330.00 | 330.00 | 330.00 | 335.00 | 335.00 | - | 54 |
| Aug 27, 2026 | 335.00 | 340.00 | 331.00 | 335.00 | 335.00 | - | 11,915 |
| Aug 26, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 1,207 |
| Aug 25, 2026 | 335.00 | 340.00 | 330.80 | 335.00 | 335.00 | - | 1,614 |
| Aug 24, 2026 | 330.00 | 340.00 | 324.00 | 335.00 | 335.00 | 1.52% | 27,225 |
| Aug 21, 2026 | 330.00 | 333.60 | 328.00 | 330.00 | 330.00 | - | 14,378 |
| Aug 20, 2026 | 330.00 | 336.00 | 324.00 | 330.00 | 330.00 | - | 22,506 |
| Aug 19, 2026 | 325.00 | 330.00 | 320.00 | 330.00 | 330.00 | 1.54% | 1,792 |
| Aug 18, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 2,918 |
| Aug 17, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | - | 1,677 |
| Aug 14, 2026 | 325.00 | 330.00 | 328.00 | 325.00 | 325.00 | - | 501 |
| Aug 13, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 4 |
| Aug 12, 2026 | 325.00 | 330.00 | 328.00 | 325.00 | 325.00 | - | 1,519 |
| Aug 11, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 9,685 |
| Aug 10, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | - | 7,597 |
| Aug 7, 2026 | 325.00 | 330.00 | 326.40 | 325.00 | 325.00 | - | 1,256 |
| Aug 6, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 3,411 |
| Aug 5, 2026 | 325.00 | 330.00 | 320.60 | 325.00 | 325.00 | - | 1,172 |
| Aug 4, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 1,200 |
| Aug 3, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 37,590 |
| Jul 31, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 3,709 |
| Jul 30, 2026 | 338.00 | 346.00 | 323.10 | 325.00 | 325.00 | -5.80% | 18,554 |
| Jul 29, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 9,518 |
| Jul 28, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 8,549 |
| Jul 27, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 11,083 |
| Jul 24, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | - | 9,808 |
| Jul 23, 2026 | 345.00 | 350.00 | 341.80 | 345.00 | 345.00 | 0.29% | 11,971 |
| Jul 22, 2026 | 328.00 | 350.00 | 320.00 | 344.00 | 344.00 | 4.88% | 36,300 |
| Jul 21, 2026 | 328.00 | 336.00 | 320.00 | 328.00 | 328.00 | - | 1,213,414 |
| Jul 20, 2026 | 328.00 | 333.70 | 323.40 | 328.00 | 328.00 | - | 17,975 |
| Jul 17, 2026 | 325.00 | 340.00 | 320.00 | 328.00 | 328.00 | 0.92% | 11,614 |
| Jul 16, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | - | 28,430 |
| Jul 15, 2026 | 325.00 | 332.00 | 320.00 | 325.00 | 325.00 | - | 45,542 |
| Jul 14, 2026 | 315.00 | 327.00 | 319.00 | 325.00 | 325.00 | 3.17% | 49,280 |
| Jul 13, 2026 | 308.00 | 316.00 | 300.00 | 315.00 | 315.00 | 3.28% | 32,050 |
| Jul 10, 2026 | 305.00 | 301.20 | 301.20 | 305.00 | 305.00 | - | 5,000 |
| Jul 9, 2026 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 2,970 |
| Jul 8, 2026 | 319.00 | 320.00 | 300.00 | 305.00 | 305.00 | -2.56% | 27,094 |
| Jul 7, 2026 | 312.00 | 313.50 | 310.00 | 313.00 | 313.00 | 0.32% | 15,237 |
| Jul 6, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 7,389 |
| Jul 3, 2026 | 312.00 | 312.40 | 306.00 | 312.00 | 312.00 | - | 3,866 |
| Jul 2, 2026 | 312.00 | 310.00 | 310.00 | 312.00 | 312.00 | - | 27 |
| Jul 1, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 6,784 |
| Jun 30, 2026 | 311.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.32% | 13,119 |
| Jun 29, 2026 | 311.00 | 311.30 | 311.30 | 311.00 | 311.00 | - | 250 |
| Jun 26, 2026 | 325.00 | 330.00 | 310.00 | 311.00 | 311.00 | -4.31% | 18,932 |