Education
About Us
Working with TipRanks
Follow Us
System1 Group PLC (GB:SYS1)
LSE:SYS1
Time Period
1Y
Events
Historical Prices
Rows:
Jul 28, 2025
440.00
446.00
440.44
440.00
440.00
0.00%
1,003
0.04
Jul 25, 2025
450.00
447.94
440.00
440.00
440.00
-2.22%
22,287
0.84
Jul 24, 2025
422.00
454.00
439.90
450.00
450.00
+6.64%
19,169
0.68
Jul 23, 2025
420.00
434.00
429.50
422.00
422.00
+0.48%
6,160
0.20
Jul 22, 2025
425.00
437.50
422.67
420.00
420.00
-1.18%
272
<0.01
Jul 21, 2025
425.00
437.50
437.50
425.00
425.00
0.00%
100
<0.01
Jul 18, 2025
425.00
437.90
421.11
425.00
425.00
0.00%
30,620
0.99
Jul 17, 2025
420.00
430.00
416.00
425.00
425.00
+1.19%
9,900
0.32
Jul 16, 2025
405.00
434.90
415.00
420.00
420.00
+3.70%
26,887
0.87
Jul 15, 2025
405.00
407.45
397.00
405.00
405.00
0.00%
16,605
0.54
Jul 14, 2025
405.00
405.00
395.56
405.00
405.00
0.00%
78,809
2.68
Jul 11, 2025
405.00
418.00
390.00
405.00
405.00
0.00%
33,838
1.17
Jul 10, 2025
405.00
413.00
395.56
405.00
405.00
+3.85%
8,788
0.31
Jul 09, 2025
420.00
426.00
363.67
390.00
390.00
-9.93%
128,845
4.80
Jul 08, 2025
455.00
457.00
430.00
433.00
433.00
-4.84%
18,753
0.70
Jul 07, 2025
445.00
460.00
443.30
455.00
455.00
+2.25%
7,892
0.30
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
Rows: