1. Share Prices

  2. System1 Group PLC (SYS1)

440.00p+0.00 (+0.00%)12 Sep 2025, 14:47
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
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
Aug 26, 2025435.00p440.00p432.22p440.00p15,177
Aug 22, 2025435.00p439.00p432.00p435.00p1,566
Aug 21, 2025435.00p439.00p435.00p435.00p4,126
Aug 20, 2025440.00p441.00p431.00p435.00p8,567
Aug 19, 2025440.00p446.00p440.56p440.00p7,258
Aug 18, 2025440.00p450.00p434.50p440.00p10,252
Aug 15, 2025440.00p447.77p428.00p440.00p5,578
Aug 14, 2025448.00p452.50p431.00p440.00p5,412
Aug 13, 2025448.00p452.80p441.60p448.00p5,455
Aug 12, 2025455.00p459.90p450.00p448.00p10,561
Aug 11, 2025432.00p470.00p439.00p455.00p36,647
Aug 8, 2025437.00p437.00p432.00p432.00p183,624
Aug 7, 2025425.00p444.00p425.00p437.00p12,732
Aug 6, 2025425.00p420.10p420.10p425.00p900
Aug 5, 2025425.00p420.10p420.10p425.00p632
Aug 4, 2025425.00p425.00p420.10p425.00p740
Aug 1, 2025425.00p429.90p420.10p425.00p642
Jul 31, 2025427.00p430.50p421.50p425.00p11,923
Jul 30, 2025440.00p446.00p425.50p430.00p18,945
Jul 29, 2025440.00p440.44p440.44p440.00p743
Jul 28, 2025440.00p446.00p440.44p440.00p1,003
Jul 25, 2025450.00p447.94p440.00p440.00p22,287
Jul 24, 2025422.00p454.00p439.90p450.00p19,169
Jul 23, 2025420.00p434.00p429.50p422.00p6,160
Jul 22, 2025425.00p437.50p422.67p420.00p272
Jul 21, 2025425.00p437.50p437.50p425.00p100
Jul 18, 2025425.00p437.90p421.11p425.00p30,620
Jul 17, 2025420.00p430.00p416.00p425.00p9,900
Jul 16, 2025405.00p434.90p415.00p420.00p26,887
Jul 15, 2025405.00p407.45p397.00p405.00p16,605
Jul 14, 2025405.00p405.00p395.56p405.00p78,809
Jul 11, 2025405.00p418.00p390.00p405.00p33,838
Jul 10, 2025405.00p413.00p395.56p405.00p8,788
Jul 9, 2025420.00p426.00p363.67p390.00p128,845
Jul 8, 2025455.00p457.00p430.00p433.00p18,753
Jul 7, 2025445.00p460.00p443.30p455.00p7,892
Jul 4, 2025425.00p450.00p415.55p445.00p74,225
Jul 3, 2025425.00p426.00p414.00p426.00p137,567
12345
Showing 1 to 50 of 248

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.