System1 Group PLC (AIM:SYS1)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
-5.00 (-1.69%)
Apr 14, 2026, 4:38 PM GMT
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 300.00 | 300.00 | 290.00 | 298.70 | - | 1.25% | 1,189 |
| 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 |
| Mar 10, 2026 | 212.00 | 212.89 | 204.55 | 212.00 | 212.00 | - | 14,577 |
| Mar 9, 2026 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | - | 2,263 |
| Mar 6, 2026 | 215.00 | 220.00 | 206.51 | 212.00 | 212.00 | -1.40% | 21,917 |
| Mar 5, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 12,227 |
| Mar 4, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 8,967 |
| Mar 3, 2026 | 235.00 | 234.50 | 216.26 | 217.00 | 217.00 | -7.66% | 43,845 |
| Mar 2, 2026 | 205.00 | 240.00 | 207.00 | 235.00 | 235.00 | 18.69% | 114,877 |
| Feb 27, 2026 | 203.00 | 210.00 | 190.00 | 198.00 | 198.00 | -2.46% | 23,244 |
| Feb 26, 2026 | 192.00 | 210.00 | 170.50 | 203.00 | 203.00 | -1.46% | 815,567 |
| Feb 25, 2026 | 195.00 | 206.00 | 190.00 | 206.00 | 206.00 | 5.64% | 3,910 |
| Feb 24, 2026 | 201.00 | 208.00 | 190.00 | 195.00 | 195.00 | -2.99% | 9,682 |
| Feb 23, 2026 | 204.00 | 208.00 | 194.00 | 201.00 | 201.00 | -1.47% | 26,238 |
| Feb 20, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 8,094 |
| Feb 19, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 2.00% | 7,182 |
| Feb 18, 2026 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | -1.96% | 2,106 |
| Feb 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Feb 16, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 5,070 |
| Feb 13, 2026 | 204.00 | 202.00 | 200.00 | 204.00 | 204.00 | - | 14,540 |
| Feb 12, 2026 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 7,981 |
| Feb 11, 2026 | 212.00 | 211.89 | 204.00 | 212.00 | 212.00 | - | 4,911 |
| Feb 10, 2026 | 213.00 | 220.00 | 204.00 | 212.00 | 212.00 | -0.47% | 2,739 |
| Feb 9, 2026 | 215.00 | 220.00 | 206.00 | 213.00 | 213.00 | -0.93% | 828,985 |
| Feb 6, 2026 | 223.00 | 230.00 | 210.00 | 215.00 | 215.00 | -3.59% | 18,037 |
| Feb 5, 2026 | 223.00 | 224.00 | 216.14 | 223.00 | 223.00 | - | 18,949 |
| Feb 4, 2026 | 224.00 | 232.00 | 216.00 | 223.00 | 223.00 | -0.45% | 12,249 |
| Feb 3, 2026 | 224.00 | 221.00 | 217.60 | 224.00 | 224.00 | - | 5,363 |
| Feb 2, 2026 | 224.00 | 227.00 | 219.55 | 224.00 | 224.00 | -3.45% | 2,092 |