System1 Group PLC (GB:SYS1)
LSE:SYS1
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
292.00
300.00
287.20
292.00
292.00
0.00%
16,011
0.37
Apr 06, 2026
292.00
300.00
285.60
292.00
292.00
0.00%
0
0.00
Apr 03, 2026
292.00
300.00
285.60
292.00
292.00
0.00%
0
0.00
Apr 02, 2026
292.00
300.00
285.60
292.00
292.00
0.00%
4,164
0.08
Apr 01, 2026
272.00
297.00
264.00
292.00
292.00
+7.35%
29,788
0.57
Mar 31, 2026
272.00
280.00
264.00
272.00
272.00
0.00%
21,803
0.42
Mar 30, 2026
272.00
280.00
264.00
272.00
272.00
0.00%
15,536
0.30
Mar 27, 2026
272.00
275.00
265.00
272.00
272.00
0.00%
7,728
0.15
Mar 26, 2026
272.00
280.00
264.00
272.00
272.00
0.00%
11,763
0.23
Mar 25, 2026
272.00
264.50
264.00
272.00
272.00
0.00%
2,617
0.05
Mar 24, 2026
275.00
276.00
264.00
272.00
272.00
-1.09%
9,603
0.19
Mar 23, 2026
285.00
290.00
270.00
275.00
275.00
-4.51%
59,387
1.17
Mar 20, 2026
291.00
296.00
280.50
288.00
288.00
-1.03%
14,157
0.28
Mar 19, 2026
278.00
300.00
278.00
291.00
291.00
+6.20%
71,751
1.43
Mar 18, 2026
252.00
284.00
250.00
274.00
274.00
+8.73%
40,688
0.80
Mar 17, 2026
252.00
260.00
244.00
252.00
252.00
0.00%
21,262
0.42
Mar 16, 2026
218.00
269.12
226.00
252.00
252.00
+18.87%
168,256
3.51
Mar 13, 2026
212.00
220.00
204.00
212.00
212.00
0.00%
2,021
0.04
Mar 12, 2026
212.00
220.00
205.51
212.00
212.00
0.00%
14,219
0.28
Mar 11, 2026
212.00
220.00
204.00
212.00
212.00
0.00%
48
<0.01
Mar 10, 2026
212.00
212.89
204.55
212.00
212.00
0.00%
14,577
0.29
Mar 09, 2026
212.00
220.00
204.00
212.00
212.00
0.00%
2,263
0.04
Mar 06, 2026
215.00
220.00
206.51
212.00
212.00
-1.40%
21,917
0.41
Mar 05, 2026
215.00
220.00
210.00
215.00
215.00
0.00%
12,227
0.21
Mar 04, 2026
215.00
220.00
210.00
215.00
215.00
-0.92%
8,967
0.14
Mar 03, 2026
235.00
234.50
216.26
217.00
217.00
-7.66%
43,845
0.71
Mar 02, 2026
205.00
240.00
207.00
235.00
235.00
+18.69%
114,877
1.91
Feb 27, 2026
203.00
210.00
190.00
198.00
198.00
-2.46%
23,244
0.39
Feb 26, 2026
192.00
210.00
170.50
203.00
203.00
-1.46%
815,567
17.28
Feb 25, 2026
195.00
206.00
190.00
206.00
206.00
+5.64%
3,910
0.08
Feb 24, 2026
201.00
208.00
190.00
195.00
195.00
-2.99%
9,682
0.21
Feb 23, 2026
204.00
208.00
194.00
201.00
201.00
-1.47%
26,238
0.56
Feb 20, 2026
204.00
208.00
200.00
204.00
204.00
0.00%
8,094
0.17
Feb 19, 2026
204.00
208.00
200.00
204.00
204.00
+2.00%
7,182
0.15
Feb 18, 2026
204.00
208.00
200.00
200.00
200.00
-1.96%
2,106
0.04
Feb 17, 2026
204.00
206.00
202.00
204.00
204.00
0.00%
0
0.00
Feb 16, 2026
204.00
208.00
200.00
204.00
204.00
0.00%
5,070
0.10
Feb 13, 2026
204.00
202.00
200.00
204.00
204.00
0.00%
14,540
0.30
Feb 12, 2026
212.00
220.00
204.00
204.00
204.00
-3.77%
7,981
0.16
Feb 11, 2026
212.00
211.89
204.00
212.00
212.00
0.00%
4,911
0.10
Feb 10, 2026
213.00
220.00
204.00
212.00
212.00
-0.47%
2,739
0.06
Feb 09, 2026
215.00
220.00
206.00
213.00
213.00
-0.93%
828,985
22.09
Feb 06, 2026
223.00
230.00
210.00
215.00
215.00
-3.59%
18,037
0.45
Feb 05, 2026
223.00
224.00
216.14
223.00
223.00
0.00%
18,949
0.45
Feb 04, 2026
224.00
232.00
216.00
223.00
223.00
-0.45%
12,249
0.29
Feb 03, 2026
224.00
221.00
217.60
224.00
224.00
0.00%
5,363
0.13
Feb 02, 2026
224.00
227.00
219.55
224.00
224.00
-3.45%
2,092
0.05
Jan 30, 2026
224.00
232.00
219.40
232.00
232.00
+3.57%
5,630
0.13
Jan 29, 2026
224.00
232.00
216.00
224.00
224.00
0.00%
3,336
0.08
Jan 28, 2026
224.00
232.00
216.00
224.00
224.00
0.00%
5,981
0.14
Rows: