Education
About Us
Working with TipRanks
Follow Us
System1 Group plc (GB:SYS1)
LSE:SYS1
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
240.00
235.20
230.00
240.00
240.00
0.00%
12,332
0.23
Dec 23, 2025
240.00
242.00
242.00
240.00
240.00
0.00%
81
<0.01
Dec 22, 2025
240.00
246.00
242.00
240.00
240.00
0.00%
59
<0.01
Dec 19, 2025
240.00
243.00
230.00
240.00
240.00
0.00%
7,934
0.11
Dec 18, 2025
240.00
249.30
230.00
240.00
240.00
+4.35%
23,861
0.34
Dec 17, 2025
240.00
248.00
230.00
230.00
230.00
-4.17%
8,257
0.12
Dec 16, 2025
240.00
249.30
232.20
240.00
240.00
0.00%
73,939
1.07
Dec 15, 2025
240.00
235.67
235.00
240.00
240.00
0.00%
424
<0.01
Dec 12, 2025
237.00
248.00
235.16
240.00
240.00
+1.27%
26,002
0.38
Dec 11, 2025
235.00
258.00
235.00
237.00
237.00
+0.85%
79,045
1.17
Dec 10, 2025
221.00
240.00
224.00
235.00
235.00
+6.33%
74,668
1.12
Dec 09, 2025
218.00
226.00
221.50
221.00
221.00
+5.24%
9,002
0.14
Dec 08, 2025
204.00
225.68
204.00
210.00
210.00
+2.94%
32,864
0.50
Dec 05, 2025
204.00
209.90
201.60
204.00
204.00
0.00%
208,353
3.33
Dec 04, 2025
204.00
208.00
201.60
204.00
204.00
0.00%
437
<0.01
Dec 03, 2025
208.00
220.00
203.00
204.00
204.00
-1.92%
337,605
5.88
Dec 02, 2025
203.00
216.00
192.60
208.00
208.00
-2.35%
257,909
4.84
Dec 01, 2025
213.00
213.90
210.00
213.00
213.00
0.00%
8,850
0.17
Nov 28, 2025
213.00
215.88
210.12
213.00
213.00
0.00%
3,675
0.07
Nov 27, 2025
213.00
214.00
213.30
213.00
213.00
-0.47%
10,190
0.19
Nov 26, 2025
213.00
214.00
208.00
214.00
214.00
+0.47%
3,969
0.07
Nov 25, 2025
213.00
213.30
210.00
213.00
213.00
0.00%
5,552
0.10
Nov 24, 2025
213.00
215.80
210.00
213.00
213.00
0.00%
5,612
0.11
Nov 21, 2025
213.00
215.79
210.00
213.00
213.00
0.00%
14,986
0.28
Nov 20, 2025
213.00
216.00
213.00
213.00
213.00
0.00%
71,424
1.37
Nov 19, 2025
213.00
213.00
210.23
213.00
213.00
0.00%
1,383
0.03
Nov 18, 2025
213.00
216.00
210.00
213.00
213.00
-0.93%
4,699
0.09
Nov 17, 2025
215.00
218.89
210.00
215.00
215.00
-4.87%
15,774
0.30
Nov 14, 2025
218.00
226.00
210.24
226.00
226.00
+3.67%
30,711
0.59
Nov 13, 2025
225.00
230.00
220.00
218.00
218.00
-3.11%
44,388
0.87
Nov 12, 2025
225.00
230.00
228.00
225.00
225.00
0.00%
4,628
0.09
Nov 11, 2025
225.00
230.00
220.00
225.00
225.00
-2.17%
8,401
0.16
Nov 10, 2025
230.00
224.56
222.23
230.00
230.00
0.00%
1,969
0.04
Nov 07, 2025
230.00
238.70
224.56
230.00
230.00
0.00%
102,255
2.04
Nov 06, 2025
230.00
230.00
225.00
230.00
230.00
-2.13%
153,761
3.04
Nov 05, 2025
240.00
239.35
230.00
235.00
235.00
-2.08%
175,509
3.66
Nov 04, 2025
240.00
239.00
239.00
240.00
240.00
0.00%
2,505
0.05
Nov 03, 2025
240.00
248.70
231.00
240.00
240.00
-4.76%
2,848
0.06
Oct 31, 2025
240.00
252.00
230.00
252.00
252.00
+5.00%
7,389
0.15
Oct 30, 2025
240.00
239.80
239.80
240.00
240.00
0.00%
4,375
0.09
Oct 29, 2025
240.00
240.00
235.00
240.00
240.00
0.00%
8,987
0.19
Oct 28, 2025
240.00
241.50
235.00
240.00
240.00
0.00%
27,203
0.57
Oct 27, 2025
240.00
250.00
235.00
240.00
240.00
-1.64%
38,550
0.82
Oct 24, 2025
240.00
244.00
235.50
244.00
244.00
+1.67%
4,258
0.09
Oct 23, 2025
240.00
250.00
237.00
240.00
240.00
0.00%
44,423
0.95
Oct 22, 2025
230.00
249.00
230.00
240.00
240.00
+11.11%
34,372
0.74
Oct 21, 2025
240.00
242.50
216.00
216.00
216.00
-10.00%
7,402
0.16
Oct 20, 2025
240.00
244.80
231.00
240.00
240.00
0.00%
19,502
0.42
Oct 17, 2025
240.00
242.50
230.00
240.00
240.00
0.00%
2,778
0.06
Oct 16, 2025
240.00
245.20
232.00
240.00
240.00
0.00%
2,107
0.05
Rows: