1. Share Prices

  2. System1 Group PLC (SYS1)

230.00p-5.00 (-2.13%)06 Nov 2025, 09:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

System1 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025240.00p239.35p230.00p235.00p175,509
Nov 4, 2025240.00p239.00p239.00p240.00p2,505
Nov 3, 2025240.00p248.70p231.00p240.00p2,848
Oct 31, 2025240.00p252.00p230.00p252.00p7,389
Oct 30, 2025240.00p239.80p239.80p240.00p4,375
Oct 29, 2025240.00p240.00p235.00p240.00p8,987
Oct 28, 2025240.00p241.50p235.00p240.00p27,203
Oct 27, 2025240.00p250.00p235.00p240.00p38,550
Oct 24, 2025240.00p244.00p235.50p244.00p4,258
Oct 23, 2025240.00p250.00p237.00p240.00p44,423
Oct 22, 2025230.00p249.00p230.00p240.00p34,372
Oct 21, 2025240.00p242.50p216.00p216.00p7,402
Oct 20, 2025240.00p244.80p231.00p240.00p19,502
Oct 17, 2025240.00p242.50p230.00p240.00p2,778
Oct 16, 2025240.00p245.20p232.00p240.00p2,107
Oct 15, 2025240.00p245.50p244.50p240.00p1,183
Oct 14, 2025240.00p242.50p234.00p240.00p5,909
Oct 13, 2025240.00p242.50p235.00p240.00p4,416
Oct 10, 2025240.00p243.50p236.03p240.00p10,838
Oct 9, 2025235.00p247.40p234.00p240.00p21,046
Oct 8, 2025230.00p240.00p226.23p235.00p6,396
Oct 7, 2025230.00p240.00p225.25p230.00p10,376
Oct 6, 2025225.00p233.40p210.00p230.00p185,966
Oct 3, 2025230.00p229.25p217.50p225.00p18,675
Oct 2, 2025245.00p240.00p225.00p230.00p235,055
Oct 1, 2025255.00p249.41p235.00p245.00p326,320
Sep 30, 2025255.00p253.00p245.00p246.00p232,038
Sep 29, 2025255.00p259.50p248.00p255.00p48,358
Sep 26, 2025255.00p260.00p248.00p255.00p258,899
Sep 25, 2025260.00p268.00p248.00p255.00p232,947
Sep 24, 2025260.00p280.00p260.00p270.00p386,721
Sep 23, 2025275.00p279.50p252.51p260.00p427,915
Sep 22, 2025400.00p408.00p391.67p400.00p1,712
Sep 19, 2025420.00p417.00p391.67p400.00p18,613
Sep 18, 2025425.00p424.00p410.00p420.00p6,666
Sep 17, 2025425.00p429.00p420.10p425.00p349
Sep 16, 2025425.00p429.00p420.00p425.00p12,225
Sep 15, 2025440.00p444.00p425.00p427.00p9,109
Sep 12, 2025440.00p434.80p430.20p440.00p1,607
Sep 10, 2025440.00p430.56p430.56p440.00p1,510
Sep 9, 2025440.00p430.56p430.56p440.00p884
Sep 8, 2025440.00p437.00p437.00p440.00p16,373
Sep 5, 2025440.00p430.20p430.20p440.00p288
Sep 4, 2025440.00p430.20p430.20p440.00p1,761
Sep 3, 2025440.00p438.00p438.00p440.00p7,712
Sep 2, 2025440.00p435.55p431.00p440.00p12,500
Sep 1, 2025440.00p444.00p444.00p440.00p1,564
Aug 29, 2025440.00p444.00p444.00p440.00p162
Aug 28, 2025440.00p444.00p430.00p440.00p509
Aug 27, 2025440.00p447.00p430.00p430.00p3,175
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.5813.92
Watches Of Switzerland Group PLC415.006.41
Tate & Lyle PLC402.206.40
Imi PLC2,550.006.16
Rs Group PLC583.505.61
Ceres Power Holdings PLC389.244.69

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.50-10.91
Hikma Pharmaceuticals PLC1,613.72-8.88
Ashmore Group PLC171.70-8.38
Metlen Energy & Metals PLC42.50-7.91
Diageo PLC1,691.00-5.92
Tbc Bank Group PLC4,085.00-4.89