System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/12/2025 218.00p 226.00p 218.00p 221.00p 9002
08/12/2025 204.00p 225.68p 204.00p 210.00p 32864
05/12/2025 204.00p 209.90p 201.60p 204.00p 208353
04/12/2025 204.00p 208.00p 201.60p 204.00p 437
03/12/2025 208.00p 220.00p 203.00p 204.00p 337605
02/12/2025 203.00p 216.00p 192.60p 208.00p 215409
01/12/2025 213.00p 213.90p 210.00p 213.00p 8850
28/11/2025 213.00p 215.88p 210.12p 213.00p 3675
27/11/2025 213.00p 214.00p 213.00p 213.00p 10190
26/11/2025 213.00p 214.00p 208.00p 214.00p 3969
25/11/2025 213.00p 213.30p 210.00p 213.00p 5552
24/11/2025 213.00p 215.80p 210.00p 213.00p 5612
21/11/2025 213.00p 215.79p 210.00p 213.00p 14986
20/11/2025 213.00p 216.00p 213.00p 213.00p 71424
19/11/2025 213.00p 213.00p 210.23p 213.00p 1383
18/11/2025 213.00p 216.00p 210.00p 213.00p 4699
17/11/2025 215.00p 218.89p 210.00p 215.00p 15774
14/11/2025 218.00p 226.00p 210.24p 226.00p 30711
13/11/2025 225.00p 230.00p 218.00p 218.00p 44388
12/11/2025 225.00p 230.00p 225.00p 225.00p 4628
11/11/2025 225.00p 230.00p 220.00p 225.00p 8401
10/11/2025 230.00p 230.00p 222.23p 230.00p 1969
07/11/2025 230.00p 238.70p 224.56p 230.00p 102255
06/11/2025 230.00p 230.00p 225.00p 230.00p 76776
05/11/2025 240.00p 240.00p 230.00p 235.00p 175509
04/11/2025 240.00p 240.00p 239.00p 240.00p 2505
03/11/2025 240.00p 248.70p 231.00p 240.00p 2848
31/10/2025 240.00p 252.00p 230.00p 252.00p 7389
30/10/2025 240.00p 240.00p 239.80p 240.00p 4375
29/10/2025 240.00p 240.00p 235.00p 240.00p 8987
28/10/2025 240.00p 241.50p 235.00p 240.00p 27203
27/10/2025 240.00p 250.00p 235.00p 240.00p 38550
24/10/2025 240.00p 244.00p 235.50p 244.00p 4258
23/10/2025 240.00p 250.00p 237.00p 240.00p 44423
22/10/2025 230.00p 249.00p 230.00p 240.00p 34372
21/10/2025 240.00p 242.50p 216.00p 216.00p 7402
20/10/2025 240.00p 244.80p 231.00p 240.00p 19502
17/10/2025 240.00p 242.50p 230.00p 240.00p 2778
16/10/2025 240.00p 245.20p 232.00p 240.00p 2107
15/10/2025 240.00p 245.50p 240.00p 240.00p 1183
14/10/2025 240.00p 242.50p 234.00p 240.00p 5909
13/10/2025 240.00p 242.50p 235.00p 240.00p 4416
10/10/2025 240.00p 243.50p 236.03p 240.00p 10838
09/10/2025 235.00p 247.40p 234.00p 240.00p 21046
08/10/2025 230.00p 240.00p 226.23p 235.00p 6396
07/10/2025 230.00p 240.00p 225.25p 230.00p 10376
06/10/2025 225.00p 233.40p 210.00p 230.00p 185966
03/10/2025 230.00p 230.00p 217.50p 225.00p 18675
02/10/2025 245.00p 245.00p 225.00p 230.00p 235055
01/10/2025 255.00p 255.00p 235.00p 245.00p 326320
30/09/2025 255.00p 255.00p 245.00p 246.00p 232038
29/09/2025 255.00p 259.50p 248.00p 255.00p 48358
26/09/2025 255.00p 260.00p 248.00p 255.00p 233899
25/09/2025 260.00p 268.00p 248.00p 255.00p 232947
24/09/2025 260.00p 280.00p 260.00p 270.00p 195221
23/09/2025 275.00p 279.50p 252.51p 260.00p 402915
22/09/2025 400.00p 408.00p 391.67p 400.00p 1712
19/09/2025 420.00p 420.00p 391.67p 400.00p 18613
18/09/2025 425.00p 425.00p 410.00p 420.00p 6666
17/09/2025 425.00p 429.00p 420.10p 425.00p 349
16/09/2025 440.00p 440.00p 427.00p 425.00p 12225
15/09/2025 440.00p 444.00p 425.00p 427.00p 9109
12/09/2025 440.00p 440.00p 430.20p 440.00p 1607
11/09/2025 440.00p 440.00p 440.00p 440.00p 0
10/09/2025 440.00p 440.00p 430.56p 440.00p 1510
09/09/2025 440.00p 440.00p 430.56p 440.00p 884
08/09/2025 440.00p 440.00p 436.67p 440.00p 1623
05/09/2025 440.00p 440.00p 430.20p 440.00p 288
04/09/2025 440.00p 440.00p 430.20p 440.00p 1761
03/09/2025 440.00p 440.00p 435.00p 440.00p 7712
02/09/2025 440.00p 440.00p 431.00p 440.00p 12500
01/09/2025 440.00p 444.00p 440.00p 440.00p 1564
29/08/2025 440.00p 444.00p 435.00p 440.00p 162
28/08/2025 440.00p 444.00p 430.00p 440.00p 509
27/08/2025 440.00p 447.00p 434.40p 430.00p 3175
26/08/2025 435.00p 440.00p 432.22p 440.00p 15177
22/08/2025 435.00p 439.00p 432.00p 435.00p 1566
21/08/2025 435.00p 439.00p 435.00p 435.00p 4126
20/08/2025 440.00p 441.00p 431.00p 435.00p 8567
19/08/2025 440.00p 446.00p 440.00p 440.00p 7258
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

*Close Price adjusted for both dividends and splits