Education
About Us
Working with TipRanks
Follow Us
System1 Group PLC (GB:SYS1)
LSE:SYS1
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
224.00
225.60
218.51
224.00
224.00
0.00%
3,636
0.08
Jan 26, 2026
224.00
232.00
216.00
224.00
224.00
0.00%
7,072
0.16
Jan 23, 2026
224.00
225.60
218.10
224.00
224.00
0.00%
3,437
0.08
Jan 22, 2026
224.00
232.00
217.00
224.00
224.00
0.00%
36,904
0.85
Jan 21, 2026
224.00
232.00
216.00
224.00
224.00
0.00%
2,793
0.06
Jan 20, 2026
224.00
230.00
216.18
224.00
224.00
+4.19%
82,806
1.94
Jan 19, 2026
218.00
226.00
210.00
215.00
215.00
-1.38%
27,792
0.66
Jan 16, 2026
218.00
217.84
210.00
218.00
218.00
0.00%
8,883
0.21
Jan 15, 2026
218.00
220.00
213.00
218.00
218.00
0.00%
4,500
0.11
Jan 14, 2026
218.00
212.51
212.51
218.00
218.00
0.00%
4,000
0.09
Jan 13, 2026
218.00
225.92
215.00
218.00
218.00
0.00%
3,818
0.09
Jan 12, 2026
218.00
226.00
210.00
218.00
218.00
0.00%
4,618
0.11
Jan 09, 2026
218.00
226.00
215.00
218.00
218.00
+1.87%
2,223
0.05
Jan 08, 2026
215.00
226.00
214.00
214.00
214.00
-0.47%
6,108
0.14
Jan 07, 2026
215.00
215.00
210.00
215.00
215.00
0.00%
545,596
16.03
Jan 06, 2026
223.00
220.00
212.00
215.00
215.00
-3.59%
6,045
0.16
Jan 05, 2026
225.00
228.00
220.00
223.00
223.00
-0.89%
8,076
0.22
Jan 02, 2026
225.00
230.00
218.00
225.00
225.00
0.00%
10,753
0.26
Dec 31, 2025
225.00
221.00
220.00
225.00
225.00
0.00%
2,100
0.05
Dec 30, 2025
230.00
230.00
220.00
225.00
225.00
-2.17%
15,429
0.31
Dec 29, 2025
240.00
230.00
220.00
230.00
230.00
-4.17%
15,154
0.30
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
Rows: