- Share Prices
System1 Group PLC (SYS1)
230.00p-5.00 (-2.13%)06 Nov 2025, 09:44
System1 Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 240.00p | 239.35p | 230.00p | 235.00p | 175,509 |
| Nov 4, 2025 | 240.00p | 239.00p | 239.00p | 240.00p | 2,505 |
| Nov 3, 2025 | 240.00p | 248.70p | 231.00p | 240.00p | 2,848 |
| Oct 31, 2025 | 240.00p | 252.00p | 230.00p | 252.00p | 7,389 |
| Oct 30, 2025 | 240.00p | 239.80p | 239.80p | 240.00p | 4,375 |
| Oct 29, 2025 | 240.00p | 240.00p | 235.00p | 240.00p | 8,987 |
| Oct 28, 2025 | 240.00p | 241.50p | 235.00p | 240.00p | 27,203 |
| Oct 27, 2025 | 240.00p | 250.00p | 235.00p | 240.00p | 38,550 |
| Oct 24, 2025 | 240.00p | 244.00p | 235.50p | 244.00p | 4,258 |
| Oct 23, 2025 | 240.00p | 250.00p | 237.00p | 240.00p | 44,423 |
| Oct 22, 2025 | 230.00p | 249.00p | 230.00p | 240.00p | 34,372 |
| Oct 21, 2025 | 240.00p | 242.50p | 216.00p | 216.00p | 7,402 |
| Oct 20, 2025 | 240.00p | 244.80p | 231.00p | 240.00p | 19,502 |
| Oct 17, 2025 | 240.00p | 242.50p | 230.00p | 240.00p | 2,778 |
| Oct 16, 2025 | 240.00p | 245.20p | 232.00p | 240.00p | 2,107 |
| Oct 15, 2025 | 240.00p | 245.50p | 244.50p | 240.00p | 1,183 |
| Oct 14, 2025 | 240.00p | 242.50p | 234.00p | 240.00p | 5,909 |
| Oct 13, 2025 | 240.00p | 242.50p | 235.00p | 240.00p | 4,416 |
| Oct 10, 2025 | 240.00p | 243.50p | 236.03p | 240.00p | 10,838 |
| Oct 9, 2025 | 235.00p | 247.40p | 234.00p | 240.00p | 21,046 |
| Oct 8, 2025 | 230.00p | 240.00p | 226.23p | 235.00p | 6,396 |
| Oct 7, 2025 | 230.00p | 240.00p | 225.25p | 230.00p | 10,376 |
| Oct 6, 2025 | 225.00p | 233.40p | 210.00p | 230.00p | 185,966 |
| Oct 3, 2025 | 230.00p | 229.25p | 217.50p | 225.00p | 18,675 |
| Oct 2, 2025 | 245.00p | 240.00p | 225.00p | 230.00p | 235,055 |
| Oct 1, 2025 | 255.00p | 249.41p | 235.00p | 245.00p | 326,320 |
| Sep 30, 2025 | 255.00p | 253.00p | 245.00p | 246.00p | 232,038 |
| Sep 29, 2025 | 255.00p | 259.50p | 248.00p | 255.00p | 48,358 |
| Sep 26, 2025 | 255.00p | 260.00p | 248.00p | 255.00p | 258,899 |
| Sep 25, 2025 | 260.00p | 268.00p | 248.00p | 255.00p | 232,947 |
| Sep 24, 2025 | 260.00p | 280.00p | 260.00p | 270.00p | 386,721 |
| Sep 23, 2025 | 275.00p | 279.50p | 252.51p | 260.00p | 427,915 |
| Sep 22, 2025 | 400.00p | 408.00p | 391.67p | 400.00p | 1,712 |
| Sep 19, 2025 | 420.00p | 417.00p | 391.67p | 400.00p | 18,613 |
| Sep 18, 2025 | 425.00p | 424.00p | 410.00p | 420.00p | 6,666 |
| Sep 17, 2025 | 425.00p | 429.00p | 420.10p | 425.00p | 349 |
| Sep 16, 2025 | 425.00p | 429.00p | 420.00p | 425.00p | 12,225 |
| Sep 15, 2025 | 440.00p | 444.00p | 425.00p | 427.00p | 9,109 |
| Sep 12, 2025 | 440.00p | 434.80p | 430.20p | 440.00p | 1,607 |
| Sep 10, 2025 | 440.00p | 430.56p | 430.56p | 440.00p | 1,510 |
| Sep 9, 2025 | 440.00p | 430.56p | 430.56p | 440.00p | 884 |
| Sep 8, 2025 | 440.00p | 437.00p | 437.00p | 440.00p | 16,373 |
| Sep 5, 2025 | 440.00p | 430.20p | 430.20p | 440.00p | 288 |
| Sep 4, 2025 | 440.00p | 430.20p | 430.20p | 440.00p | 1,761 |
| Sep 3, 2025 | 440.00p | 438.00p | 438.00p | 440.00p | 7,712 |
| Sep 2, 2025 | 440.00p | 435.55p | 431.00p | 440.00p | 12,500 |
| Sep 1, 2025 | 440.00p | 444.00p | 444.00p | 440.00p | 1,564 |
| Aug 29, 2025 | 440.00p | 444.00p | 444.00p | 440.00p | 162 |
| Aug 28, 2025 | 440.00p | 444.00p | 430.00p | 440.00p | 509 |
| Aug 27, 2025 | 440.00p | 447.00p | 430.00p | 430.00p | 3,175 |