System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 360.00
+25.00 (7.46%)
Sep 24, 2026, 4:51 PM GMT
System1 Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 339.00 | 340.00 | 340.00 | 360.00 | 360.00 | 9.42% | 205,148 |
| Sep 23, 2026 | 340.00 | 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 | 336.89 | 330.00 | 335.00 | 329.00 | - | 91,667 |
| Sep 14, 2026 | 350.00 | 354.00 | 331.25 | 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 | 339.48 | 334.48 | 336.00 | 329.98 | - | 16,588 |
| Sep 4, 2026 | 335.00 | 338.73 | 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 | 331.03 | 335.00 | 329.00 | - | 11,915 |
| Aug 26, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | - | 1,207 |
| Aug 25, 2026 | 335.00 | 340.00 | 330.75 | 335.00 | 329.00 | - | 1,614 |
| Aug 24, 2026 | 330.00 | 340.00 | 324.00 | 335.00 | 329.00 | 1.52% | 27,225 |
| Aug 21, 2026 | 330.00 | 333.60 | 328.00 | 330.00 | 324.09 | - | 14,378 |
| Aug 20, 2026 | 330.00 | 336.00 | 324.00 | 330.00 | 324.09 | - | 22,506 |
| Aug 19, 2026 | 325.00 | 330.00 | 320.00 | 330.00 | 324.09 | 1.54% | 1,792 |
| Aug 18, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | - | 2,918 |
| Aug 17, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | - | 1,677 |
| Aug 14, 2026 | 325.00 | 330.00 | 328.00 | 325.00 | 319.18 | - | 501 |
| Aug 13, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | - | 4 |
| Aug 12, 2026 | 325.00 | 330.00 | 328.00 | 325.00 | 319.18 | - | 1,519 |
| Aug 11, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | - | 9,685 |
| Aug 10, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | - | 7,597 |
| Aug 7, 2026 | 325.00 | 329.99 | 326.40 | 325.00 | 319.18 | - | 1,256 |
| Aug 6, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | - | 3,411 |
| Aug 5, 2026 | 325.00 | 330.00 | 320.60 | 325.00 | 319.18 | - | 1,172 |
| Aug 4, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | - | 1,200 |
| Aug 3, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | - | 37,590 |
| Jul 31, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | - | 3,709 |
| Jul 30, 2026 | 338.00 | 346.00 | 323.10 | 325.00 | 319.18 | -5.80% | 18,554 |
| Jul 29, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | - | 9,518 |
| Jul 28, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | - | 8,549 |
| Jul 27, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | - | 11,083 |
| Jul 24, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | - | 9,808 |
| Jul 23, 2026 | 345.00 | 350.00 | 341.75 | 345.00 | 338.82 | 0.29% | 11,971 |
| Jul 22, 2026 | 328.00 | 350.00 | 320.00 | 344.00 | 337.84 | 4.88% | 36,300 |
| Jul 21, 2026 | 328.00 | 336.00 | 320.00 | 328.00 | 322.13 | - | 1,213,414 |
| Jul 20, 2026 | 328.00 | 333.70 | 323.36 | 328.00 | 322.13 | - | 17,975 |
| Jul 17, 2026 | 325.00 | 340.00 | 320.00 | 328.00 | 322.13 | 0.92% | 11,614 |
| Jul 16, 2026 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | - | 28,430 |