System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/08/2025 440.00p 450.00p 434.50p 440.00p 10252
15/08/2025 440.00p 447.77p 428.00p 440.00p 5578
14/08/2025 448.00p 452.50p 431.00p 440.00p 5412
13/08/2025 448.00p 452.80p 441.60p 448.00p 5455
12/08/2025 455.00p 459.90p 445.33p 448.00p 10561
11/08/2025 432.00p 470.00p 432.00p 455.00p 36647
08/08/2025 437.00p 437.00p 432.00p 432.00p 183624
07/08/2025 425.00p 444.00p 425.00p 437.00p 12732
06/08/2025 425.00p 425.00p 420.10p 425.00p 900
05/08/2025 425.00p 425.00p 420.10p 425.00p 632
04/08/2025 425.00p 425.00p 420.10p 425.00p 740
01/08/2025 425.00p 429.90p 420.10p 425.00p 642
31/07/2025 427.00p 430.50p 421.50p 425.00p 11923
30/07/2025 440.00p 446.00p 425.50p 430.00p 18945
29/07/2025 440.00p 440.44p 440.00p 440.00p 743
28/07/2025 440.00p 446.00p 440.00p 440.00p 1003
25/07/2025 450.00p 450.00p 440.00p 440.00p 9787
24/07/2025 422.00p 454.00p 422.00p 450.00p 19169
23/07/2025 420.00p 434.00p 420.00p 422.00p 6160
22/07/2025 425.00p 437.50p 420.00p 420.00p 272
21/07/2025 425.00p 437.50p 425.00p 425.00p 100
18/07/2025 425.00p 437.90p 421.11p 425.00p 30620
17/07/2025 420.00p 430.00p 416.00p 425.00p 9900
16/07/2025 405.00p 434.90p 405.00p 420.00p 26887
15/07/2025 405.00p 407.45p 397.00p 405.00p 16605
14/07/2025 405.00p 405.00p 395.56p 405.00p 78809
11/07/2025 405.00p 418.00p 390.00p 405.00p 33838
10/07/2025 405.00p 413.00p 395.56p 405.00p 8788
09/07/2025 420.00p 426.00p 363.67p 390.00p 128845
08/07/2025 455.00p 457.00p 430.00p 433.00p 18753
07/07/2025 445.00p 460.00p 443.30p 455.00p 7892
04/07/2025 425.00p 450.00p 415.55p 445.00p 74225
03/07/2025 425.00p 426.00p 414.00p 426.00p 137567
02/07/2025 425.00p 434.50p 413.00p 425.00p 20294
01/07/2025 425.00p 427.00p 425.00p 425.00p 348
30/06/2025 425.00p 440.00p 413.00p 425.00p 3019
27/06/2025 425.00p 435.00p 411.00p 425.00p 89863
26/06/2025 425.00p 428.80p 410.63p 425.00p 25314
25/06/2025 425.00p 432.50p 416.21p 425.00p 3656
24/06/2025 425.00p 431.00p 425.00p 425.00p 2000
23/06/2025 425.00p 434.00p 415.26p 425.00p 5274
20/06/2025 425.00p 437.00p 413.63p 425.00p 8522
19/06/2025 425.00p 425.00p 413.00p 425.00p 1214
18/06/2025 415.00p 430.00p 413.00p 425.00p 3595
17/06/2025 415.00p 420.00p 411.00p 415.00p 11363
16/06/2025 430.00p 430.00p 410.20p 415.00p 22175
13/06/2025 430.00p 435.00p 410.00p 430.00p 33845
12/06/2025 410.00p 430.00p 407.02p 430.00p 32602
11/06/2025 410.00p 416.00p 400.00p 410.00p 62623
10/06/2025 430.00p 437.90p 400.00p 410.00p 43000
09/06/2025 430.00p 438.00p 424.00p 430.00p 14644
06/06/2025 430.00p 439.00p 427.50p 430.00p 15743
05/06/2025 425.00p 445.00p 420.00p 430.00p 21931
04/06/2025 450.00p 450.00p 420.00p 425.00p 8874
03/06/2025 450.00p 450.00p 440.40p 450.00p 941
02/06/2025 450.00p 450.00p 440.00p 450.00p 10508
30/05/2025 450.00p 454.60p 447.00p 450.00p 6897
29/05/2025 455.00p 455.00p 446.00p 450.00p 5459
28/05/2025 455.00p 463.40p 450.00p 455.00p 2179
27/05/2025 455.00p 467.00p 441.00p 455.00p 2580
23/05/2025 465.00p 465.00p 450.00p 455.00p 10235
22/05/2025 465.00p 470.00p 461.00p 465.00p 138
21/05/2025 450.00p 470.00p 450.00p 465.00p 22538
20/05/2025 450.00p 459.00p 450.00p 450.00p 5236
19/05/2025 450.00p 460.00p 450.00p 450.00p 3921
16/05/2025 450.00p 460.00p 429.26p 450.00p 32655
15/05/2025 450.00p 460.00p 450.00p 450.00p 280
14/05/2025 440.00p 459.80p 436.40p 450.00p 15068
13/05/2025 440.00p 443.00p 430.11p 440.00p 10093
12/05/2025 420.00p 444.00p 420.00p 440.00p 66407
09/05/2025 400.00p 430.00p 400.00p 420.00p 23575
08/05/2025 405.00p 405.00p 391.00p 400.00p 190352
07/05/2025 405.00p 405.00p 400.00p 405.00p 4263
06/05/2025 405.00p 407.50p 404.00p 405.00p 31469
02/05/2025 405.00p 405.00p 400.00p 405.00p 2248
01/05/2025 440.00p 440.00p 400.00p 405.00p 27841
30/04/2025 440.00p 442.00p 425.00p 440.00p 14314
29/04/2025 455.00p 455.00p 422.50p 440.00p 29576
28/04/2025 455.00p 460.00p 445.56p 455.00p 17497
25/04/2025 445.00p 455.00p 440.00p 455.00p 18059
24/04/2025 435.00p 450.00p 428.67p 445.00p 141727
23/04/2025 535.00p 535.00p 430.00p 435.00p 179777
22/04/2025 535.00p 535.00p 520.00p 535.00p 1674
17/04/2025 540.00p 540.00p 520.00p 535.00p 19248
16/04/2025 545.00p 545.00p 525.00p 540.00p 3810
15/04/2025 555.00p 555.00p 530.00p 545.00p 27969
14/04/2025 555.00p 555.00p 547.00p 555.00p 547
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

*Close Price adjusted for both dividends and splits