System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
25/09/2023 215.00p 215.00p 210.91p 215.00p 0
22/09/2023 215.00p 215.00p 205.00p 215.00p 2427
21/09/2023 215.00p 215.00p 200.00p 215.00p 154
20/09/2023 215.00p 215.00p 201.00p 215.00p 4000
19/09/2023 215.00p 215.00p 205.45p 215.00p 0
18/09/2023 215.00p 215.00p 212.55p 215.00p 4000
15/09/2023 215.00p 215.00p 205.45p 215.00p 0
14/09/2023 215.00p 215.00p 212.55p 215.00p 700
13/09/2023 220.00p 215.00p 205.45p 215.00p 0
12/09/2023 215.00p 215.00p 207.50p 215.00p 10
11/09/2023 215.00p 230.00p 211.00p 215.00p 485
08/09/2023 215.00p 230.00p 215.00p 215.00p 867
07/09/2023 215.00p 230.00p 215.00p 215.00p 14
06/09/2023 215.00p 215.00p 210.91p 215.00p 0
05/09/2023 215.00p 215.00p 210.91p 215.00p 0
04/09/2023 207.00p 220.00p 207.00p 215.00p 5500
01/09/2023 207.00p 211.33p 207.00p 207.00p 0
31/08/2023 207.00p 207.00p 199.20p 207.00p 341
30/08/2023 207.00p 207.00p 199.20p 207.00p 226
29/08/2023 205.00p 214.00p 199.20p 207.00p 767
25/08/2023 195.00p 207.00p 195.00p 207.00p 6525
24/08/2023 195.00p 195.00p 190.00p 195.00p 2276
23/08/2023 195.00p 199.50p 190.00p 195.00p 19500
22/08/2023 190.00p 196.67p 188.89p 195.00p 0
21/08/2023 190.00p 195.00p 180.40p 190.00p 295053
18/08/2023 190.00p 193.33p 188.89p 190.00p 0
17/08/2023 185.00p 190.00p 181.00p 190.00p 5481
16/08/2023 182.50p 185.00p 176.55p 185.00p 289
15/08/2023 182.50p 182.50p 175.00p 182.50p 337
14/08/2023 182.50p 185.00p 182.50p 185.00p 4033
11/08/2023 182.50p 182.50p 177.14p 182.50p 0
10/08/2023 182.50p 185.00p 175.00p 182.50p 5232
09/08/2023 185.00p 185.00p 173.50p 185.00p 5832
08/08/2023 182.50p 182.50p 177.14p 182.50p 0
07/08/2023 182.50p 182.50p 173.50p 182.50p 6503
04/08/2023 180.00p 182.50p 173.50p 182.50p 5735
03/08/2023 177.50p 180.00p 170.60p 180.00p 18880
02/08/2023 177.50p 182.86p 177.50p 177.50p 0
01/08/2023 180.00p 180.00p 165.00p 177.50p 5606
31/07/2023 165.00p 165.00p 165.00p 165.00p 0
28/07/2023 165.00p 165.00p 165.00p 165.00p 0
27/07/2023 165.00p 165.00p 165.00p 165.00p 0
26/07/2023 165.00p 165.00p 165.00p 165.00p 0
25/07/2023 165.00p 165.00p 165.00p 165.00p 0
24/07/2023 165.00p 165.00p 165.00p 165.00p 0
21/07/2023 165.00p 165.00p 165.00p 165.00p 0
20/07/2023 165.00p 165.00p 160.00p 165.00p 4045
19/07/2023 165.00p 165.00p 165.00p 165.00p 0
18/07/2023 165.00p 165.00p 165.00p 165.00p 0
17/07/2023 165.00p 165.00p 160.00p 165.00p 750
14/07/2023 165.00p 165.00p 165.00p 165.00p 0
13/07/2023 160.00p 165.00p 160.00p 165.00p 12000
12/07/2023 160.00p 160.00p 156.67p 160.00p 0
11/07/2023 160.00p 160.00p 156.67p 160.00p 0
10/07/2023 160.00p 160.00p 150.00p 160.00p 3168
07/07/2023 160.00p 160.00p 156.67p 160.00p 0
06/07/2023 160.00p 160.00p 156.67p 160.00p 0
05/07/2023 160.00p 160.00p 150.40p 160.00p 1200
04/07/2023 160.00p 160.00p 155.00p 160.00p 383
03/07/2023 160.00p 160.00p 156.67p 160.00p 0
30/06/2023 152.50p 160.00p 152.50p 160.00p 3004
29/06/2023 152.50p 152.50p 152.50p 152.50p 445
28/06/2023 152.50p 152.50p 152.50p 152.50p 0
27/06/2023 152.50p 152.50p 147.00p 152.50p 1000
26/06/2023 152.50p 152.50p 152.50p 152.50p 0
23/06/2023 152.50p 152.50p 152.50p 152.50p 0
22/06/2023 152.50p 152.50p 145.00p 152.50p 683
21/06/2023 152.50p 152.50p 152.50p 152.50p 0
20/06/2023 160.00p 160.00p 150.00p 152.50p 12576
19/06/2023 160.00p 160.00p 157.27p 160.00p 0
16/06/2023 160.00p 160.00p 152.00p 160.00p 1007
15/06/2023 160.00p 160.00p 157.27p 160.00p 0
14/06/2023 160.00p 164.50p 152.00p 160.00p 2057
13/06/2023 165.00p 165.00p 156.85p 160.00p 3510
12/06/2023 165.00p 165.00p 165.00p 165.00p 0
09/06/2023 167.50p 167.50p 161.00p 165.00p 1381
08/06/2023 180.00p 180.00p 167.50p 167.50p 500
07/06/2023 180.00p 180.00p 180.00p 180.00p 0
06/06/2023 180.00p 180.00p 180.00p 180.00p 0
05/06/2023 180.00p 180.00p 170.00p 180.00p 6635
02/06/2023 180.00p 180.00p 180.00p 180.00p 0
01/06/2023 180.00p 180.00p 180.00p 180.00p 0
31/05/2023 180.00p 180.00p 180.00p 180.00p 0
30/05/2023 180.00p 180.00p 170.00p 180.00p 1000
26/05/2023 185.00p 189.00p 170.00p 180.00p 19379
25/05/2023 185.00p 185.00p 185.00p 185.00p 0
24/05/2023 185.00p 185.00p 180.00p 185.00p 3721
23/05/2023 185.00p 185.00p 185.00p 185.00p 5000
22/05/2023 185.00p 185.00p 180.00p 185.00p 66
19/05/2023 185.00p 185.00p 180.20p 185.00p 14
18/05/2023 185.00p 185.00p 182.86p 185.00p 0
17/05/2023 190.00p 190.00p 180.00p 185.00p 2113
16/05/2023 210.00p 210.00p 180.00p 190.00p 11044
15/05/2023 210.00p 210.00p 206.00p 210.00p 0
12/05/2023 210.00p 210.00p 206.00p 210.00p 0
11/05/2023 210.00p 210.00p 206.00p 210.00p 0
10/05/2023 210.00p 210.00p 202.31p 210.00p 0
09/05/2023 210.00p 210.00p 206.00p 210.00p 0
05/05/2023 210.00p 210.00p 206.00p 210.00p 0
04/05/2023 210.00p 210.00p 190.80p 210.00p 13
03/05/2023 215.00p 230.00p 193.08p 210.00p 4687
02/05/2023 215.00p 222.50p 215.00p 215.00p 0
28/04/2023 215.00p 215.00p 200.60p 215.00p 409
27/04/2023 215.00p 222.50p 215.00p 215.00p 0
26/04/2023 215.00p 215.00p 200.00p 215.00p 1270
25/04/2023 210.00p 222.50p 210.00p 215.00p 0
24/04/2023 215.00p 222.50p 215.00p 215.00p 0
21/04/2023 210.00p 222.50p 210.00p 215.00p 0
20/04/2023 215.00p 230.00p 215.00p 215.00p 36
19/04/2023 215.00p 228.00p 200.00p 215.00p 40367
18/04/2023 215.00p 230.00p 194.00p 194.00p 3332
17/04/2023 207.00p 224.55p 207.00p 215.00p 0
14/04/2023 207.00p 207.00p 195.50p 207.00p 136
13/04/2023 207.00p 224.00p 195.50p 207.00p 150
12/04/2023 165.00p 220.00p 165.00p 207.00p 27665
11/04/2023 157.50p 165.00p 145.00p 162.50p 11022
06/04/2023 157.50p 161.67p 146.67p 157.50p 0
05/04/2023 157.50p 157.50p 145.50p 157.50p 148
04/04/2023 157.50p 161.67p 157.50p 157.50p 0
03/04/2023 160.00p 160.00p 149.00p 157.50p 4120
31/03/2023 162.50p 162.50p 150.00p 160.00p 2287
30/03/2023 162.50p 162.50p 158.33p 162.50p 0
29/03/2023 162.50p 162.50p 158.33p 162.50p 0
28/03/2023 162.50p 162.50p 150.00p 162.50p 1376
27/03/2023 162.50p 162.50p 157.24p 162.50p 1268
24/03/2023 157.50p 162.50p 157.50p 162.50p 0
23/03/2023 160.00p 160.00p 156.67p 160.00p 0
22/03/2023 160.00p 160.00p 156.67p 160.00p 0
21/03/2023 160.00p 165.00p 160.00p 160.00p 57
20/03/2023 160.00p 160.00p 156.67p 160.00p 0
17/03/2023 155.00p 160.00p 153.33p 160.00p 0
16/03/2023 172.50p 172.50p 154.00p 155.00p 4250
15/03/2023 172.50p 172.50p 172.50p 172.50p 0
14/03/2023 172.50p 172.50p 160.00p 172.50p 1620
13/03/2023 172.50p 172.50p 172.50p 172.50p 0
10/03/2023 185.00p 185.00p 150.00p 172.50p 29095
09/03/2023 185.00p 185.00p 171.50p 185.00p 81
08/03/2023 185.00p 186.00p 185.00p 185.00p 0
07/03/2023 190.00p 190.00p 170.00p 185.00p 2495
06/03/2023 190.00p 191.07p 186.00p 190.00p 2204
03/03/2023 190.00p 191.00p 190.00p 190.00p 2000
02/03/2023 190.00p 192.50p 190.00p 190.00p 0
01/03/2023 180.00p 195.00p 180.00p 190.00p 12950
28/02/2023 185.00p 185.00p 185.00p 185.00p 12023
27/02/2023 185.00p 185.00p 180.10p 185.00p 1402
24/02/2023 180.00p 185.00p 170.00p 185.00p 3286
23/02/2023 180.00p 184.00p 170.40p 180.00p 1358
22/02/2023 170.00p 170.00p 160.40p 165.00p 1302
21/02/2023 167.50p 170.00p 160.00p 170.00p 1623
20/02/2023 187.50p 187.50p 152.00p 155.00p 9451
17/02/2023 187.50p 187.50p 180.00p 187.50p 347
16/02/2023 187.50p 192.00p 180.00p 187.50p 840

*Close Price adjusted for both dividends and splits