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 Trades

DateTimePriceQuantityValue
Sep 12, 202514:47:34430.20p566£2,434.93
Sep 12, 202514:14:29434.80p873£3,795.80
Sep 12, 202512:50:08430.20p168£722.74
Sep 10, 202515:53:48430.56p1,000£4,305.56
Sep 10, 202514:00:59430.56p500£2,152.78
Sep 10, 202510:53:09430.56p10£43.06
Sep 9, 202511:04:30430.56p884£3,806.12
Sep 8, 202515:38:40437.00p7,886£34,461.82
Sep 8, 202515:38:17437.00p6,864£29,995.68
Sep 8, 202509:08:29437.00p1,000£4,370.00
Sep 8, 202509:00:36437.00p623£2,722.51
Sep 5, 202511:21:02430.20p288£1,238.98
Sep 4, 202514:37:17430.20p232£998.06
Sep 4, 202512:48:31430.20p512£2,202.62
Sep 4, 202511:52:55430.20p1,017£4,375.13
Sep 3, 202512:09:49438.00p4,563£19,985.94
Sep 3, 202512:03:15438.00p410£1,795.80
Sep 3, 202508:46:38438.00p2,739£11,996.82
Sep 2, 202514:25:13431.00p2,000£8,620.00
Sep 2, 202514:24:49431.00p2,000£8,620.00
Sep 2, 202514:13:33434.00p5,000£21,700.00
Sep 2, 202512:08:32434.00p500£2,170.00
Sep 2, 202510:42:07434.44p1,000£4,344.40
Sep 2, 202509:45:19435.55p2,000£8,711.00
Sep 1, 202513:26:37444.00p1,564£6,944.16
Aug 29, 202511:45:56444.00p162£719.28
Aug 28, 202512:12:19430.00p2£8.60
Aug 28, 202510:55:39444.00p2£8.88
Aug 28, 202509:45:17434.40p505£2,193.72
Aug 27, 202516:35:28430.00p25£107.50
Aug 27, 202515:36:35434.40p108£469.15
Aug 27, 202512:35:55447.00p3,000£13,410.00
Aug 27, 202510:16:10447.00p42£187.74
Aug 26, 202510:05:54440.00p500£2,200.00
Aug 26, 202510:05:44435.00p2,750£11,962.50
Aug 26, 202510:05:43435.00p7,250£31,537.50
Aug 26, 202510:05:16439.90p1,363£5,995.84
Aug 26, 202509:29:49439.80p3,182£13,994.44
Aug 26, 202508:15:45432.22p132£570.53
Aug 22, 202515:42:56439.00p566£2,484.74
Aug 22, 202514:19:56432.00p1,000£4,320.00
Aug 21, 202509:31:29439.00p11£48.29
Aug 21, 202509:02:52437.50p1,462£6,396.25
Aug 21, 202509:00:56436.75p2,495£10,896.91
Aug 21, 202508:43:03435.00p79£343.65
Aug 21, 202508:42:41435.00p79£343.65
Aug 20, 202514:52:17436.75p197£860.40
Aug 20, 202514:46:06436.75p329£1,436.91
Aug 20, 202514:42:39436.75p356£1,554.83
Aug 20, 202513:39:56431.00p1,739£7,495.09

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.