System1 Group (SYS1) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. System1 Group

Date Open High Low Close* Volume
11/04/2025 555.00p 555.00p 547.50p 555.00p 362
10/04/2025 560.00p 568.00p 540.00p 555.00p 5919
09/04/2025 555.00p 555.00p 550.00p 555.00p 0
08/04/2025 560.00p 560.00p 549.00p 555.00p 1746
07/04/2025 570.00p 570.00p 550.00p 560.00p 6261
04/04/2025 590.00p 590.00p 560.00p 570.00p 4179
03/04/2025 605.00p 605.00p 581.00p 585.00p 1080
02/04/2025 607.50p 607.50p 590.00p 607.50p 2000
01/04/2025 607.50p 607.50p 590.00p 607.50p 5141
31/03/2025 607.50p 607.50p 591.00p 607.50p 4958
28/03/2025 607.50p 607.50p 598.75p 607.50p 0
27/03/2025 607.50p 607.50p 595.00p 607.50p 28250
26/03/2025 605.00p 609.00p 592.00p 607.50p 2323
25/03/2025 590.00p 600.00p 580.00p 590.00p 25788
24/03/2025 590.00p 590.00p 584.40p 590.00p 3050
21/03/2025 590.00p 590.00p 584.40p 590.00p 26243
20/03/2025 590.00p 599.00p 590.00p 590.00p 9
19/03/2025 585.00p 590.00p 579.60p 590.00p 10940
18/03/2025 585.00p 585.00p 579.60p 585.00p 1033
17/03/2025 585.00p 585.00p 572.55p 585.00p 5497
14/03/2025 585.00p 585.00p 580.00p 585.00p 3000
13/03/2025 585.00p 585.00p 571.00p 585.00p 3428
12/03/2025 590.00p 590.00p 580.00p 585.00p 1540
11/03/2025 590.00p 590.00p 585.00p 590.00p 407
10/03/2025 590.00p 590.00p 580.00p 590.00p 2207
07/03/2025 590.00p 590.00p 580.00p 590.00p 3867
06/03/2025 590.00p 593.90p 580.12p 590.00p 2143
05/03/2025 600.00p 600.00p 582.00p 590.00p 7262
04/03/2025 600.00p 604.70p 594.40p 600.00p 1759
03/03/2025 605.00p 605.00p 604.90p 605.00p 495
28/02/2025 610.00p 610.00p 592.00p 605.00p 3098
27/02/2025 610.00p 610.00p 600.00p 610.00p 1300
26/02/2025 610.00p 610.00p 600.00p 610.00p 877
25/02/2025 610.00p 610.00p 595.00p 610.00p 4396
24/02/2025 610.00p 616.00p 604.25p 610.00p 6331
21/02/2025 610.00p 616.00p 610.00p 610.00p 1880
20/02/2025 610.00p 616.00p 610.00p 610.00p 608
19/02/2025 610.00p 614.90p 600.00p 600.00p 17183
18/02/2025 610.00p 616.00p 605.50p 610.00p 361
17/02/2025 610.00p 610.00p 607.20p 610.00p 1869
14/02/2025 592.50p 616.00p 592.50p 610.00p 33144
13/02/2025 590.00p 598.50p 586.16p 592.50p 2711
12/02/2025 585.00p 598.00p 570.00p 590.00p 21101
11/02/2025 615.00p 615.00p 580.00p 595.00p 16257
10/02/2025 615.00p 615.00p 600.00p 615.00p 6458
07/02/2025 615.00p 615.00p 602.50p 615.00p 4905
06/02/2025 615.00p 620.00p 608.65p 615.00p 21138
05/02/2025 615.00p 621.00p 602.00p 610.00p 4602
04/02/2025 615.00p 622.50p 601.50p 615.00p 11363
03/02/2025 615.00p 620.00p 600.00p 610.00p 10010
31/01/2025 615.00p 615.00p 600.00p 600.00p 7938
30/01/2025 615.00p 615.00p 600.60p 615.00p 4711
29/01/2025 620.00p 630.00p 600.60p 615.00p 6771
28/01/2025 620.00p 620.00p 605.00p 620.00p 6852
27/01/2025 620.00p 623.20p 604.00p 620.00p 4869
24/01/2025 620.00p 624.00p 601.50p 620.00p 5670
23/01/2025 620.00p 620.00p 606.00p 620.00p 11795
22/01/2025 620.00p 624.90p 601.50p 620.00p 16729
21/01/2025 615.00p 640.00p 603.37p 620.00p 183013
20/01/2025 610.00p 610.00p 583.00p 590.00p 6367
17/01/2025 610.00p 620.00p 603.30p 610.00p 55364
16/01/2025 610.00p 619.00p 605.00p 610.00p 29813
15/01/2025 615.00p 615.00p 610.00p 610.00p 12063
14/01/2025 620.00p 620.00p 610.00p 615.00p 50058
13/01/2025 615.00p 620.00p 613.67p 620.00p 624
10/01/2025 620.00p 620.00p 613.67p 620.00p 38452
09/01/2025 620.00p 620.00p 613.50p 620.00p 2806
08/01/2025 620.00p 627.45p 614.00p 620.00p 15852
07/01/2025 620.00p 628.00p 613.00p 620.00p 38604
06/01/2025 620.00p 624.00p 610.00p 620.00p 115506
03/01/2025 620.00p 620.00p 619.90p 620.00p 80
02/01/2025 620.00p 620.00p 610.40p 620.00p 631
31/12/2024 620.00p 620.00p 620.00p 620.00p 483
30/12/2024 620.00p 622.90p 610.00p 620.00p 2869
27/12/2024 620.00p 622.90p 620.00p 620.00p 1139
24/12/2024 620.00p 623.00p 620.00p 620.00p 325
23/12/2024 620.00p 620.00p 616.67p 620.00p 0
20/12/2024 620.00p 623.90p 610.00p 620.00p 3626
19/12/2024 620.00p 625.00p 610.75p 625.00p 5885
18/12/2024 635.00p 635.00p 615.00p 625.00p 13264
17/12/2024 635.00p 635.00p 625.00p 635.00p 877
16/12/2024 635.00p 635.00p 620.00p 620.00p 6928
13/12/2024 635.00p 635.00p 625.00p 635.00p 2350
12/12/2024 635.00p 635.00p 634.29p 635.00p 864
11/12/2024 635.00p 635.00p 634.40p 635.00p 486
10/12/2024 635.00p 637.50p 635.00p 635.00p 1435
09/12/2024 630.00p 644.00p 616.00p 635.00p 21465
06/12/2024 630.00p 637.00p 620.40p 630.00p 3893
05/12/2024 620.00p 630.00p 620.00p 630.00p 5972
04/12/2024 620.00p 635.00p 620.00p 625.00p 18999
03/12/2024 615.00p 635.00p 601.50p 620.00p 40464
02/12/2024 620.00p 626.00p 615.30p 625.00p 8358
29/11/2024 615.00p 626.00p 615.00p 625.00p 12037
28/11/2024 615.00p 618.00p 615.00p 615.00p 262
27/11/2024 615.00p 618.00p 611.00p 615.00p 26654
26/11/2024 615.00p 618.00p 615.00p 615.00p 1301
25/11/2024 615.00p 620.00p 609.00p 615.00p 24288
22/11/2024 615.00p 620.00p 604.80p 615.00p 4104
21/11/2024 610.00p 620.00p 600.00p 600.00p 5464
20/11/2024 610.00p 618.00p 600.00p 610.00p 82258
19/11/2024 610.00p 616.90p 610.00p 610.00p 1881
18/11/2024 605.00p 618.00p 602.50p 610.00p 10548
15/11/2024 605.00p 605.00p 600.00p 605.00p 100
14/11/2024 620.00p 620.00p 600.00p 605.00p 4965
13/11/2024 630.00p 630.00p 606.67p 620.00p 1531
12/11/2024 630.00p 630.00p 610.00p 630.00p 10678
11/11/2024 630.00p 630.00p 610.00p 630.00p 2757
08/11/2024 630.00p 632.50p 610.00p 630.00p 1395
07/11/2024 630.00p 642.00p 610.00p 630.00p 8464
06/11/2024 610.00p 646.00p 597.00p 630.00p 13656
05/11/2024 610.00p 611.50p 610.00p 610.00p 2204
04/11/2024 610.00p 615.00p 594.00p 610.00p 3656
01/11/2024 610.00p 626.00p 592.00p 610.00p 1504
31/10/2024 610.00p 624.00p 602.00p 610.00p 2577
30/10/2024 590.00p 628.50p 581.00p 610.00p 48045
29/10/2024 590.00p 597.00p 581.00p 590.00p 10199
28/10/2024 612.50p 612.50p 580.00p 590.00p 236624
25/10/2024 612.50p 612.51p 600.00p 612.50p 859928
24/10/2024 617.50p 619.00p 603.75p 612.50p 1361
23/10/2024 635.00p 635.00p 615.00p 615.00p 7847
22/10/2024 710.00p 717.20p 609.00p 635.00p 72616
21/10/2024 650.00p 703.50p 640.00p 700.00p 12179
18/10/2024 655.00p 660.00p 614.66p 650.00p 11629
17/10/2024 655.00p 664.00p 640.00p 655.00p 9642
16/10/2024 610.00p 670.00p 610.00p 655.00p 13241
15/10/2024 610.00p 618.00p 610.00p 610.00p 33223
14/10/2024 610.00p 615.00p 609.00p 610.00p 21087
11/10/2024 605.00p 618.50p 600.00p 605.00p 12271
10/10/2024 635.00p 635.00p 592.00p 605.00p 31430
09/10/2024 660.00p 672.00p 600.00p 630.00p 45740
08/10/2024 685.00p 685.00p 640.00p 660.00p 12822
07/10/2024 687.50p 691.00p 673.00p 685.00p 4561
04/10/2024 687.50p 690.00p 680.00p 687.50p 6924
03/10/2024 690.00p 692.78p 687.50p 687.50p 1457
02/10/2024 690.00p 693.50p 680.00p 690.00p 12835
01/10/2024 690.00p 694.50p 680.00p 690.00p 12505
30/09/2024 695.00p 698.00p 680.00p 690.00p 10232
27/09/2024 700.00p 710.00p 693.00p 695.00p 9619
26/09/2024 690.00p 700.00p 686.00p 700.00p 2038
25/09/2024 735.00p 735.00p 685.00p 690.00p 19520
24/09/2024 735.00p 749.00p 725.00p 735.00p 3943
23/09/2024 735.00p 747.00p 722.00p 735.00p 3087
20/09/2024 735.00p 745.00p 735.00p 735.00p 1710
19/09/2024 690.00p 735.00p 690.00p 735.00p 9742
18/09/2024 695.00p 710.00p 676.00p 690.00p 6046
17/09/2024 690.00p 708.00p 660.00p 695.00p 21846
16/09/2024 720.00p 720.00p 680.00p 690.00p 19127
13/09/2024 730.00p 730.00p 710.00p 720.00p 16769
12/09/2024 730.00p 735.00p 720.40p 730.00p 1496
11/09/2024 735.00p 735.00p 720.00p 730.00p 22227
10/09/2024 765.00p 765.00p 721.00p 740.00p 16490
09/09/2024 770.00p 778.00p 750.60p 765.00p 10724
06/09/2024 770.00p 770.00p 756.00p 770.00p 7195
05/09/2024 765.00p 778.50p 757.50p 770.00p 1756
04/09/2024 765.00p 775.00p 756.75p 765.00p 3093
03/09/2024 770.00p 770.00p 762.00p 770.00p 2391
02/09/2024 780.00p 800.00p 761.79p 770.00p 208455
30/08/2024 780.00p 780.00p 777.00p 780.00p 38989
29/08/2024 780.00p 780.00p 780.00p 780.00p 140500
28/08/2024 780.00p 785.00p 776.00p 780.00p 1972
27/08/2024 780.00p 788.00p 780.00p 780.00p 2140
23/08/2024 780.00p 790.00p 772.50p 780.00p 36100
22/08/2024 780.00p 790.00p 771.00p 780.00p 2842
21/08/2024 780.00p 798.00p 780.00p 780.00p 70080
20/08/2024 750.00p 809.00p 750.00p 780.00p 10772
19/08/2024 750.00p 770.00p 745.20p 770.00p 2715
16/08/2024 735.00p 770.00p 724.93p 750.00p 12315
15/08/2024 735.00p 749.75p 724.00p 735.00p 5521
14/08/2024 730.00p 740.00p 724.00p 735.00p 6800
13/08/2024 735.00p 739.00p 720.00p 725.00p 9544
12/08/2024 735.00p 748.00p 720.00p 720.00p 13964
09/08/2024 720.00p 750.00p 720.00p 735.00p 9206
08/08/2024 745.00p 745.00p 706.00p 720.00p 5072
07/08/2024 715.00p 757.00p 715.00p 740.00p 25943
06/08/2024 705.00p 720.00p 705.00p 715.00p 20056
05/08/2024 745.00p 750.00p 682.00p 705.00p 13782
02/08/2024 770.00p 770.00p 740.00p 745.00p 10317
01/08/2024 780.00p 780.00p 753.55p 770.00p 11627
31/07/2024 790.00p 808.00p 770.00p 780.00p 13904
30/07/2024 745.00p 795.00p 745.00p 790.00p 11849
29/07/2024 715.00p 759.49p 703.36p 745.00p 14582
26/07/2024 710.00p 719.00p 702.12p 715.00p 3496
25/07/2024 720.00p 720.00p 702.12p 710.00p 5245
24/07/2024 720.00p 720.40p 715.25p 720.00p 4377
23/07/2024 720.00p 730.00p 718.27p 720.00p 10583
22/07/2024 720.00p 730.00p 714.00p 720.00p 8833
19/07/2024 720.00p 725.00p 712.00p 720.00p 3581
18/07/2024 730.00p 730.00p 720.00p 725.00p 11204
17/07/2024 730.00p 731.75p 730.00p 730.00p 1605
16/07/2024 730.00p 733.90p 722.00p 730.00p 13073
15/07/2024 730.00p 734.90p 725.60p 730.00p 17718
12/07/2024 700.00p 770.00p 700.00p 730.00p 82698
11/07/2024 680.00p 685.10p 680.00p 685.00p 3313
10/07/2024 662.50p 699.40p 662.50p 685.00p 10034
09/07/2024 660.00p 674.50p 655.00p 662.50p 3813
08/07/2024 665.00p 679.37p 651.00p 660.00p 19355
05/07/2024 685.00p 685.00p 577.83p 665.00p 12261
04/07/2024 660.00p 700.00p 656.00p 685.00p 35724
03/07/2024 572.50p 669.00p 565.00p 655.00p 76023
02/07/2024 530.00p 535.00p 520.00p 520.00p 11417

*Close Price adjusted for both dividends and splits