tiprankstipranks
Trending News
More News >
System1 Group PLC (GB:SYS1)
LSE:SYS1
UK Market

System1 (SYS1) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
425.00
450.00
415.55
445.00
445.00
+4.46%
74,225
2.93
Jul 03, 2025
425.00
426.00
414.00
426.00
426.00
+0.24%
137,567
5.91
Jul 02, 2025
425.00
434.50
413.00
425.00
425.00
0.00%
20,294
0.88
Jul 01, 2025
425.00
427.00
427.00
425.00
425.00
0.00%
348
0.02
Jun 30, 2025
425.00
440.00
413.00
425.00
425.00
0.00%
3,019
0.13
Jun 27, 2025
425.00
435.00
411.00
425.00
425.00
0.00%
89,863
4.08
Jun 26, 2025
425.00
428.80
410.63
425.00
425.00
0.00%
25,314
1.15
Jun 25, 2025
425.00
432.50
416.21
425.00
425.00
0.00%
3,656
0.17
Jun 24, 2025
425.00
431.00
431.00
425.00
425.00
0.00%
2,000
0.09
Jun 23, 2025
425.00
434.00
415.26
425.00
425.00
0.00%
5,274
0.24
Jun 20, 2025
425.00
437.00
413.63
425.00
425.00
0.00%
8,522
0.38
Jun 19, 2025
425.00
413.00
413.00
425.00
425.00
0.00%
1,214
0.05
Jun 18, 2025
415.00
430.00
413.00
425.00
425.00
+2.41%
3,595
0.16
Jun 17, 2025
415.00
420.00
411.00
415.00
415.00
0.00%
11,363
0.51
Jun 16, 2025
430.00
430.00
410.20
415.00
415.00
-3.49%
22,175
1.01
Jun 13, 2025
430.00
435.00
410.00
430.00
430.00
0.00%
43,845
2.06
Jun 12, 2025
410.00
430.00
407.02
430.00
430.00
+4.88%
32,602
1.57
Jun 11, 2025
410.00
416.00
400.00
410.00
410.00
0.00%
62,623
3.15
Jun 10, 2025
430.00
437.90
400.00
410.00
410.00
-4.65%
43,000
2.23
Jun 09, 2025
430.00
438.00
424.00
430.00
430.00
0.00%
14,644
0.77
Jun 06, 2025
430.00
439.00
427.50
430.00
430.00
0.00%
15,743
0.83
Jun 05, 2025
425.00
445.00
420.00
430.00
430.00
+1.18%
21,931
1.18
Jun 04, 2025
450.00
442.90
420.00
425.00
425.00
-5.56%
8,874
0.48
Jun 03, 2025
450.00
444.00
440.40
450.00
450.00
0.00%
941
0.05
Jun 02, 2025
450.00
447.00
440.00
450.00
450.00
0.00%
10,508
0.57
May 30, 2025
450.00
454.60
447.00
450.00
450.00
0.00%
6,897
0.38
May 29, 2025
455.00
455.00
446.00
450.00
450.00
-1.10%
5,459
0.30
May 28, 2025
455.00
463.40
450.00
455.00
455.00
0.00%
2,179
0.12
May 27, 2025
455.00
467.00
441.00
455.00
455.00
0.00%
2,580
0.14
May 23, 2025
465.00
463.67
450.00
455.00
455.00
-2.15%
10,235
0.56
May 22, 2025
465.00
470.00
461.00
465.00
465.00
0.00%
138
<0.01
May 21, 2025
450.00
470.00
452.31
465.00
465.00
+3.33%
22,538
1.25
May 20, 2025
450.00
459.00
450.00
450.00
450.00
0.00%
5,236
0.29
May 19, 2025
450.00
460.00
450.50
450.00
450.00
0.00%
3,921
0.21
May 16, 2025
450.00
460.00
429.26
450.00
450.00
0.00%
32,655
1.81
May 15, 2025
450.00
460.00
460.00
450.00
450.00
0.00%
280
0.02
May 14, 2025
440.00
459.80
436.40
450.00
450.00
+2.27%
15,068
0.82
May 13, 2025
440.00
443.00
430.11
440.00
440.00
0.00%
10,093
0.55
May 12, 2025
420.00
444.00
421.00
440.00
440.00
+4.76%
66,407
3.83
May 09, 2025
400.00
430.00
402.00
420.00
420.00
+5.00%
93,888
5.80
May 08, 2025
405.00
405.00
391.00
400.00
400.00
-1.23%
190,352
14.38
May 07, 2025
405.00
402.99
400.00
405.00
405.00
0.00%
4,263
0.32
May 06, 2025
405.00
407.50
404.00
405.00
405.00
0.00%
31,469
2.42
May 02, 2025
405.00
404.50
400.00
405.00
405.00
0.00%
2,248
0.17
May 01, 2025
440.00
421.20
400.00
405.00
405.00
-7.95%
27,841
2.19
Apr 30, 2025
440.00
442.00
425.00
440.00
440.00
0.00%
14,314
1.12
Apr 29, 2025
455.00
450.00
422.50
440.00
440.00
-3.30%
29,576
2.38
Apr 28, 2025
455.00
460.00
445.56
455.00
455.00
0.00%
17,497
1.43
Apr 25, 2025
445.00
454.24
440.00
455.00
455.00
+2.25%
18,059
1.50
Apr 24, 2025
435.00
450.00
428.67
445.00
445.00
+2.30%
141,727
14.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis