System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
01/07/2024 530.00p 530.00p 510.00p 530.00p 8046
28/06/2024 525.00p 539.40p 510.00p 520.00p 3635
27/06/2024 542.50p 542.50p 521.00p 525.00p 5718
26/06/2024 525.00p 562.75p 525.00p 542.50p 1514
25/06/2024 525.00p 538.50p 525.00p 525.00p 2119
24/06/2024 505.00p 525.00p 497.22p 525.00p 13207
21/06/2024 497.50p 509.98p 490.00p 490.00p 370998
20/06/2024 497.50p 503.50p 492.22p 497.50p 517
19/06/2024 497.50p 497.50p 495.00p 497.50p 0
18/06/2024 497.50p 500.00p 497.50p 497.50p 50630
17/06/2024 497.50p 500.00p 490.75p 497.50p 1915
14/06/2024 497.50p 497.50p 495.00p 497.50p 0
13/06/2024 497.50p 503.00p 493.90p 497.50p 3267
12/06/2024 497.50p 505.00p 497.50p 497.50p 114
11/06/2024 497.50p 505.00p 493.90p 497.50p 5648
10/06/2024 497.50p 504.70p 492.00p 497.50p 19212
07/06/2024 505.00p 505.00p 495.00p 497.50p 4000
06/06/2024 505.00p 510.00p 505.00p 505.00p 196
05/06/2024 500.00p 517.00p 500.00p 505.00p 14375
04/06/2024 500.00p 500.00p 496.00p 496.00p 1634
03/06/2024 502.50p 510.00p 500.00p 500.00p 7518
31/05/2024 502.50p 505.00p 450.00p 502.50p 22084
30/05/2024 510.00p 520.00p 484.29p 502.50p 40077
29/05/2024 482.00p 520.00p 482.00p 510.00p 107088
28/05/2024 450.00p 503.77p 450.00p 494.00p 291367
24/05/2024 445.00p 456.50p 445.00p 450.00p 18077
23/05/2024 445.00p 456.00p 430.00p 445.00p 5022017
22/05/2024 445.00p 457.00p 435.55p 445.00p 1752
21/05/2024 445.00p 459.61p 433.00p 445.00p 4675
20/05/2024 445.00p 454.00p 445.00p 445.00p 546
17/05/2024 445.00p 459.00p 433.00p 445.00p 1571
16/05/2024 443.00p 459.50p 430.00p 430.00p 5786
15/05/2024 463.00p 463.00p 430.00p 443.00p 7552
14/05/2024 477.00p 477.00p 460.00p 463.00p 2500
13/05/2024 485.00p 485.00p 475.00p 477.00p 3467
10/05/2024 485.00p 485.00p 472.00p 485.00p 2459
09/05/2024 485.00p 485.00p 480.00p 485.00p 4500
08/05/2024 490.00p 490.00p 480.00p 485.00p 5382
07/05/2024 495.00p 495.00p 481.00p 490.00p 2561
03/05/2024 500.00p 509.99p 480.00p 495.00p 4252
02/05/2024 495.00p 520.00p 495.00p 500.00p 6933
01/05/2024 470.00p 509.00p 470.00p 490.00p 8754
30/04/2024 470.00p 470.00p 462.49p 470.00p 2607
29/04/2024 470.00p 470.00p 464.49p 470.00p 214
26/04/2024 460.00p 470.00p 451.00p 470.00p 1544
25/04/2024 490.00p 490.00p 452.00p 460.00p 6718
24/04/2024 490.00p 490.00p 480.60p 490.00p 3095
23/04/2024 490.00p 491.00p 481.00p 490.00p 7079
22/04/2024 490.00p 494.90p 490.00p 490.00p 3769
19/04/2024 490.00p 492.44p 490.00p 490.00p 50
18/04/2024 490.00p 494.00p 480.40p 490.00p 3964
17/04/2024 500.00p 508.00p 480.00p 490.00p 56405
16/04/2024 535.00p 545.50p 490.00p 500.00p 78524
15/04/2024 480.00p 500.00p 480.00p 500.00p 11427
12/04/2024 450.00p 490.00p 419.95p 490.00p 82412
11/04/2024 445.00p 467.00p 445.00p 450.00p 16086
10/04/2024 400.00p 460.00p 400.00p 440.00p 165581
09/04/2024 410.00p 416.50p 406.00p 415.00p 20318
08/04/2024 410.00p 411.00p 402.00p 410.00p 22861
05/04/2024 410.00p 411.49p 402.00p 410.00p 38392
04/04/2024 410.00p 411.49p 406.00p 410.00p 35837
03/04/2024 410.00p 414.00p 400.00p 410.00p 6100
02/04/2024 410.00p 414.90p 401.00p 405.00p 4436
28/03/2024 410.00p 410.00p 406.55p 410.00p 218
27/03/2024 410.00p 417.00p 406.06p 410.00p 1767
26/03/2024 410.00p 420.00p 405.05p 410.00p 2019
25/03/2024 410.00p 420.00p 400.00p 410.00p 7222
22/03/2024 410.00p 415.49p 400.00p 410.00p 21254
21/03/2024 410.00p 418.90p 400.00p 410.00p 12293
20/03/2024 400.00p 410.00p 400.00p 410.00p 67
19/03/2024 400.00p 410.00p 400.00p 410.00p 1000
18/03/2024 410.00p 419.90p 400.00p 400.00p 5886
15/03/2024 410.00p 410.00p 405.00p 410.00p 911
14/03/2024 400.00p 420.00p 400.00p 410.00p 5116
13/03/2024 410.00p 417.60p 398.00p 398.00p 3459
12/03/2024 410.00p 419.00p 398.00p 398.00p 2236
11/03/2024 410.00p 417.00p 404.00p 410.00p 480
08/03/2024 400.00p 416.90p 400.00p 410.00p 719
07/03/2024 410.00p 417.00p 403.13p 410.00p 599
06/03/2024 410.00p 416.00p 405.00p 400.00p 4000
05/03/2024 395.00p 419.00p 395.00p 410.00p 3796
04/03/2024 420.00p 422.80p 390.00p 395.00p 13189
01/03/2024 410.00p 424.00p 410.00p 420.00p 17492
29/02/2024 390.00p 410.00p 389.60p 410.00p 11500
28/02/2024 390.00p 390.00p 380.40p 390.00p 8548
27/02/2024 390.00p 390.00p 390.00p 390.00p 0
26/02/2024 390.00p 390.00p 380.00p 390.00p 3054
23/02/2024 425.00p 425.00p 380.00p 390.00p 20306
22/02/2024 425.00p 428.00p 411.00p 425.00p 1881
21/02/2024 430.00p 440.00p 416.00p 425.00p 17226
20/02/2024 430.00p 430.00p 427.55p 430.00p 182
19/02/2024 430.00p 440.00p 430.00p 430.00p 1676
16/02/2024 410.00p 441.56p 410.00p 430.00p 56917
15/02/2024 410.00p 420.00p 410.00p 410.00p 1835
14/02/2024 410.00p 420.00p 410.00p 410.00p 15520
13/02/2024 410.00p 420.00p 410.00p 410.00p 9239
12/02/2024 410.00p 420.00p 404.00p 410.00p 13107
09/02/2024 420.00p 428.00p 404.40p 410.00p 40613
08/02/2024 360.00p 430.00p 360.00p 420.00p 92819
07/02/2024 362.00p 370.00p 354.00p 370.00p 21078
06/02/2024 362.00p 369.68p 362.00p 362.00p 568
05/02/2024 362.00p 369.68p 356.24p 362.00p 6494
02/02/2024 355.00p 370.00p 351.00p 362.00p 864
01/02/2024 370.00p 370.00p 355.00p 355.00p 9700
31/01/2024 370.00p 375.56p 370.00p 370.00p 0
30/01/2024 368.00p 375.00p 360.00p 370.00p 4697
29/01/2024 365.00p 376.00p 363.00p 363.00p 5777
26/01/2024 370.00p 370.00p 350.00p 360.00p 128381
25/01/2024 370.00p 372.00p 360.00p 370.00p 8800
24/01/2024 320.00p 375.00p 310.40p 362.00p 372851
23/01/2024 290.00p 295.00p 280.00p 285.00p 17197
22/01/2024 295.00p 297.00p 295.00p 295.00p 2094
19/01/2024 295.00p 300.00p 290.00p 300.00p 4266
18/01/2024 295.00p 305.56p 295.00p 300.00p 0
17/01/2024 300.00p 303.00p 295.00p 300.00p 2491
16/01/2024 295.00p 300.06p 292.00p 292.00p 17599
15/01/2024 295.00p 308.98p 295.00p 295.00p 3000
12/01/2024 295.00p 300.77p 295.00p 295.00p 0
11/01/2024 295.00p 310.00p 295.00p 295.00p 388
10/01/2024 295.00p 300.77p 295.00p 295.00p 0
09/01/2024 295.00p 300.77p 295.00p 295.00p 0
08/01/2024 295.00p 295.00p 290.00p 295.00p 105
05/01/2024 295.00p 310.00p 295.00p 295.00p 9683
04/01/2024 295.00p 308.99p 280.00p 280.00p 7838
03/01/2024 295.00p 308.99p 295.00p 295.00p 967
02/01/2024 295.00p 309.40p 295.00p 295.00p 1168
29/12/2023 295.00p 301.00p 295.00p 295.00p 200
28/12/2023 305.00p 309.40p 295.00p 295.00p 5949
27/12/2023 305.00p 305.00p 301.00p 305.00p 7255
22/12/2023 305.00p 305.00p 305.00p 305.00p 0
21/12/2023 310.00p 316.00p 301.00p 305.00p 4108
20/12/2023 305.00p 313.60p 300.00p 310.00p 11228
19/12/2023 290.00p 310.00p 290.00p 310.00p 4578
18/12/2023 285.00p 300.00p 280.66p 290.00p 6702
15/12/2023 285.00p 299.00p 280.00p 285.00p 380
14/12/2023 290.00p 290.00p 280.00p 285.00p 12849
13/12/2023 270.00p 299.00p 270.00p 290.00p 6956
12/12/2023 255.00p 279.00p 255.00p 270.00p 6925
11/12/2023 255.00p 265.00p 249.66p 255.00p 6924
08/12/2023 220.00p 267.00p 220.00p 255.00p 20722
07/12/2023 220.00p 230.00p 212.00p 220.00p 15032
06/12/2023 180.00p 230.00p 180.00p 220.00p 120619
05/12/2023 175.00p 180.00p 170.00p 175.00p 8052
04/12/2023 175.00p 178.00p 175.00p 175.00p 9000
01/12/2023 175.00p 175.00p 172.20p 175.00p 1000
30/11/2023 180.00p 180.00p 168.15p 175.00p 4253
29/11/2023 180.00p 180.00p 172.00p 180.00p 812
28/11/2023 180.00p 180.00p 179.99p 180.00p 313
27/11/2023 180.00p 180.00p 172.00p 180.00p 4855
24/11/2023 183.00p 183.00p 176.28p 183.00p 1129
23/11/2023 180.00p 183.00p 175.14p 183.00p 0
22/11/2023 179.00p 180.00p 179.00p 179.00p 10642
21/11/2023 179.00p 180.00p 173.00p 179.00p 17457
20/11/2023 180.00p 180.00p 170.00p 170.00p 7721
17/11/2023 185.00p 185.00p 179.00p 179.00p 1873
16/11/2023 185.00p 185.00p 185.00p 185.00p 0
15/11/2023 185.00p 185.00p 185.00p 185.00p 0
14/11/2023 185.00p 185.00p 185.00p 185.00p 0
13/11/2023 185.00p 185.00p 183.50p 185.00p 2000
10/11/2023 190.00p 190.00p 180.00p 185.00p 3684
09/11/2023 192.00p 192.00p 184.00p 192.00p 4589
08/11/2023 190.00p 195.43p 190.00p 192.00p 0
07/11/2023 192.00p 195.43p 192.00p 192.00p 0
06/11/2023 192.00p 195.43p 192.00p 192.00p 0
03/11/2023 190.00p 192.00p 184.50p 192.00p 417
02/11/2023 192.00p 195.43p 192.00p 192.00p 0
01/11/2023 192.00p 192.00p 190.00p 192.00p 11500
31/10/2023 192.00p 195.43p 192.00p 192.00p 0
30/10/2023 192.00p 192.00p 184.50p 192.00p 1115
27/10/2023 190.00p 195.43p 189.09p 192.00p 0
26/10/2023 190.00p 191.11p 189.09p 190.00p 0
25/10/2023 190.00p 190.00p 181.00p 190.00p 6
24/10/2023 190.00p 198.40p 180.00p 190.00p 18053
23/10/2023 190.00p 190.00p 181.20p 190.00p 433
20/10/2023 190.00p 195.00p 190.00p 190.00p 1082
19/10/2023 195.00p 205.00p 190.00p 195.00p 0
18/10/2023 195.00p 195.00p 190.10p 195.00p 498
17/10/2023 195.00p 195.56p 195.00p 195.00p 0
16/10/2023 195.00p 197.20p 195.00p 195.00p 248
13/10/2023 195.00p 197.49p 190.00p 195.00p 1165
12/10/2023 200.00p 200.00p 190.00p 195.00p 16533
11/10/2023 200.00p 200.00p 196.00p 200.00p 5524
10/10/2023 210.00p 210.00p 200.00p 200.00p 1029
09/10/2023 210.00p 214.29p 210.00p 210.00p 0
06/10/2023 210.00p 210.00p 200.00p 210.00p 8591
05/10/2023 215.00p 215.00p 200.00p 210.00p 5590
04/10/2023 215.00p 215.00p 210.00p 215.00p 1678
03/10/2023 215.00p 215.00p 210.00p 215.00p 3611
02/10/2023 215.00p 215.00p 215.00p 215.00p 0
29/09/2023 220.00p 220.00p 210.00p 215.00p 491
28/09/2023 220.00p 220.00p 210.00p 220.00p 1900
27/09/2023 215.00p 235.20p 210.40p 220.00p 22524
26/09/2023 215.00p 219.90p 210.00p 210.00p 12807

*Close Price adjusted for both dividends and splits