System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 288.00
0.00 (0.00%)
May 22, 2026, 3:58 PM GMT
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 280.00 | 280.00 | 264.00 | 272.00 | 272.00 | - | 15,304 |
| Mar 30, 2026 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | - | 15,536 |
| Mar 27, 2026 | 272.00 | 275.00 | 265.00 | 272.00 | 272.00 | - | 7,728 |
| Mar 26, 2026 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | - | 11,763 |
| Mar 25, 2026 | 272.00 | 264.50 | 264.00 | 272.00 | 272.00 | - | 2,617 |
| Mar 24, 2026 | 275.00 | 276.00 | 264.00 | 272.00 | 272.00 | -1.09% | 9,603 |
| Mar 23, 2026 | 285.00 | 290.00 | 270.00 | 275.00 | 275.00 | -4.51% | 59,387 |
| Mar 20, 2026 | 286.10 | 284.00 | 284.00 | 288.00 | 288.00 | -1.03% | 14,156 |
| Mar 19, 2026 | 278.00 | 300.00 | 278.00 | 291.00 | 291.00 | 6.20% | 71,751 |
| Mar 18, 2026 | 252.00 | 284.00 | 250.00 | 274.00 | 274.00 | 8.73% | 40,688 |
| Mar 17, 2026 | 252.00 | 260.00 | 244.00 | 252.00 | 252.00 | - | 21,262 |
| Mar 16, 2026 | 218.00 | 269.12 | 226.00 | 252.00 | 252.00 | 18.87% | 168,256 |
| Mar 13, 2026 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | - | 2,021 |
| Mar 12, 2026 | 212.00 | 220.00 | 205.51 | 212.00 | 212.00 | - | 14,219 |
| Mar 11, 2026 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | - | 48 |