System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits