System1 Group (SYS1) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. System1 Group

Date Open High Low Close* Volume
17/04/2024 500.00p 508.00p 480.00p 490.00p 56405
16/04/2024 535.00p 545.50p 490.00p 500.00p 78524
15/04/2024 480.00p 500.00p 480.00p 500.00p 11427
12/04/2024 450.00p 490.00p 419.95p 490.00p 82412
11/04/2024 445.00p 467.00p 445.00p 450.00p 16086
10/04/2024 400.00p 460.00p 400.00p 440.00p 165581
09/04/2024 410.00p 416.50p 406.00p 415.00p 20318
08/04/2024 410.00p 411.00p 402.00p 410.00p 22861
05/04/2024 410.00p 411.49p 402.00p 410.00p 38392
04/04/2024 410.00p 411.49p 406.00p 410.00p 35837
03/04/2024 410.00p 414.00p 400.00p 410.00p 6100
02/04/2024 410.00p 414.90p 401.00p 405.00p 4436
28/03/2024 410.00p 410.00p 406.55p 410.00p 218
27/03/2024 410.00p 417.00p 406.06p 410.00p 1767
26/03/2024 410.00p 420.00p 405.05p 410.00p 2019
25/03/2024 410.00p 420.00p 400.00p 410.00p 7222
22/03/2024 410.00p 415.49p 400.00p 410.00p 21254
21/03/2024 410.00p 418.90p 400.00p 410.00p 12293
20/03/2024 400.00p 410.00p 400.00p 410.00p 67
19/03/2024 400.00p 410.00p 400.00p 410.00p 1000
18/03/2024 410.00p 419.90p 400.00p 400.00p 5886
15/03/2024 410.00p 410.00p 405.00p 410.00p 911
14/03/2024 400.00p 420.00p 400.00p 410.00p 5116
13/03/2024 410.00p 417.60p 398.00p 398.00p 3459
12/03/2024 410.00p 419.00p 398.00p 398.00p 2236
11/03/2024 410.00p 417.00p 404.00p 410.00p 480
08/03/2024 400.00p 416.90p 400.00p 410.00p 719
07/03/2024 410.00p 417.00p 403.13p 410.00p 599
06/03/2024 410.00p 416.00p 405.00p 400.00p 4000
05/03/2024 395.00p 419.00p 395.00p 410.00p 3796
04/03/2024 420.00p 422.80p 390.00p 395.00p 13189
01/03/2024 410.00p 424.00p 410.00p 420.00p 17492
29/02/2024 390.00p 410.00p 389.60p 410.00p 11500
28/02/2024 390.00p 390.00p 380.40p 390.00p 8548
27/02/2024 390.00p 390.00p 390.00p 390.00p 0
26/02/2024 390.00p 390.00p 380.00p 390.00p 3054
23/02/2024 425.00p 425.00p 380.00p 390.00p 20306
22/02/2024 425.00p 428.00p 411.00p 425.00p 1881
21/02/2024 430.00p 440.00p 416.00p 425.00p 17226
20/02/2024 430.00p 430.00p 427.55p 430.00p 182
19/02/2024 430.00p 440.00p 430.00p 430.00p 1676
16/02/2024 410.00p 441.56p 410.00p 430.00p 56917
15/02/2024 410.00p 420.00p 410.00p 410.00p 1835
14/02/2024 410.00p 420.00p 410.00p 410.00p 15520
13/02/2024 410.00p 420.00p 410.00p 410.00p 9239
12/02/2024 410.00p 420.00p 404.00p 410.00p 13107
09/02/2024 420.00p 428.00p 404.40p 410.00p 40613
08/02/2024 360.00p 430.00p 360.00p 420.00p 92819
07/02/2024 362.00p 370.00p 354.00p 370.00p 21078
06/02/2024 362.00p 369.68p 362.00p 362.00p 568
05/02/2024 362.00p 369.68p 356.24p 362.00p 6494
02/02/2024 355.00p 370.00p 351.00p 362.00p 864
01/02/2024 370.00p 370.00p 355.00p 355.00p 9700
31/01/2024 370.00p 375.56p 370.00p 370.00p 0
30/01/2024 368.00p 375.00p 360.00p 370.00p 4697
29/01/2024 365.00p 376.00p 363.00p 363.00p 5777
26/01/2024 370.00p 370.00p 350.00p 360.00p 128381
25/01/2024 370.00p 372.00p 360.00p 370.00p 8800
24/01/2024 320.00p 375.00p 310.40p 362.00p 372851
23/01/2024 290.00p 295.00p 280.00p 285.00p 17197
22/01/2024 295.00p 297.00p 295.00p 295.00p 2094
19/01/2024 295.00p 300.00p 290.00p 300.00p 4266
18/01/2024 295.00p 305.56p 295.00p 300.00p 0
17/01/2024 300.00p 303.00p 295.00p 300.00p 2491
16/01/2024 295.00p 300.06p 292.00p 292.00p 17599
15/01/2024 295.00p 308.98p 295.00p 295.00p 3000
12/01/2024 295.00p 300.77p 295.00p 295.00p 0
11/01/2024 295.00p 310.00p 295.00p 295.00p 388
10/01/2024 295.00p 300.77p 295.00p 295.00p 0
09/01/2024 295.00p 300.77p 295.00p 295.00p 0
08/01/2024 295.00p 295.00p 290.00p 295.00p 105
05/01/2024 295.00p 310.00p 295.00p 295.00p 9683
04/01/2024 295.00p 308.99p 280.00p 280.00p 7838
03/01/2024 295.00p 308.99p 295.00p 295.00p 967
02/01/2024 295.00p 309.40p 295.00p 295.00p 1168
29/12/2023 295.00p 301.00p 295.00p 295.00p 200
28/12/2023 305.00p 309.40p 295.00p 295.00p 5949
27/12/2023 305.00p 305.00p 301.00p 305.00p 7255
22/12/2023 305.00p 305.00p 305.00p 305.00p 0
21/12/2023 310.00p 316.00p 301.00p 305.00p 4108
20/12/2023 305.00p 313.60p 300.00p 310.00p 11228
19/12/2023 290.00p 310.00p 290.00p 310.00p 4578
18/12/2023 285.00p 300.00p 280.66p 290.00p 6702
15/12/2023 285.00p 299.00p 280.00p 285.00p 380
14/12/2023 290.00p 290.00p 280.00p 285.00p 12849
13/12/2023 270.00p 299.00p 270.00p 290.00p 6956
12/12/2023 255.00p 279.00p 255.00p 270.00p 6925
11/12/2023 255.00p 265.00p 249.66p 255.00p 6924
08/12/2023 220.00p 267.00p 220.00p 255.00p 20722
07/12/2023 220.00p 230.00p 212.00p 220.00p 15032
06/12/2023 180.00p 230.00p 180.00p 220.00p 120619
05/12/2023 175.00p 180.00p 170.00p 175.00p 8052
04/12/2023 175.00p 178.00p 175.00p 175.00p 9000
01/12/2023 175.00p 175.00p 172.20p 175.00p 1000
30/11/2023 180.00p 180.00p 168.15p 175.00p 4253
29/11/2023 180.00p 180.00p 172.00p 180.00p 812
28/11/2023 180.00p 180.00p 179.99p 180.00p 313
27/11/2023 180.00p 180.00p 172.00p 180.00p 4855
24/11/2023 183.00p 183.00p 176.28p 183.00p 1129
23/11/2023 180.00p 183.00p 175.14p 183.00p 0
22/11/2023 179.00p 180.00p 179.00p 179.00p 10642
21/11/2023 179.00p 180.00p 173.00p 179.00p 17457
20/11/2023 180.00p 180.00p 170.00p 170.00p 7721
17/11/2023 185.00p 185.00p 179.00p 179.00p 1873
16/11/2023 185.00p 185.00p 185.00p 185.00p 0
15/11/2023 185.00p 185.00p 185.00p 185.00p 0
14/11/2023 185.00p 185.00p 185.00p 185.00p 0
13/11/2023 185.00p 185.00p 183.50p 185.00p 2000
10/11/2023 190.00p 190.00p 180.00p 185.00p 3684
09/11/2023 192.00p 192.00p 184.00p 192.00p 4589
08/11/2023 190.00p 195.43p 190.00p 192.00p 0
07/11/2023 192.00p 195.43p 192.00p 192.00p 0
06/11/2023 192.00p 195.43p 192.00p 192.00p 0
03/11/2023 190.00p 192.00p 184.50p 192.00p 417
02/11/2023 192.00p 195.43p 192.00p 192.00p 0
01/11/2023 192.00p 192.00p 190.00p 192.00p 11500
31/10/2023 192.00p 195.43p 192.00p 192.00p 0
30/10/2023 192.00p 192.00p 184.50p 192.00p 1115
27/10/2023 190.00p 195.43p 189.09p 192.00p 0
26/10/2023 190.00p 191.11p 189.09p 190.00p 0
25/10/2023 190.00p 190.00p 181.00p 190.00p 6
24/10/2023 190.00p 198.40p 180.00p 190.00p 18053
23/10/2023 190.00p 190.00p 181.20p 190.00p 433
20/10/2023 190.00p 195.00p 190.00p 190.00p 1082
19/10/2023 195.00p 205.00p 190.00p 195.00p 0
18/10/2023 195.00p 195.00p 190.10p 195.00p 498
17/10/2023 195.00p 195.56p 195.00p 195.00p 0
16/10/2023 195.00p 197.20p 195.00p 195.00p 248
13/10/2023 195.00p 197.49p 190.00p 195.00p 1165
12/10/2023 200.00p 200.00p 190.00p 195.00p 16533
11/10/2023 200.00p 200.00p 196.00p 200.00p 5524
10/10/2023 210.00p 210.00p 200.00p 200.00p 1029
09/10/2023 210.00p 214.29p 210.00p 210.00p 0
06/10/2023 210.00p 210.00p 200.00p 210.00p 8591
05/10/2023 215.00p 215.00p 200.00p 210.00p 5590
04/10/2023 215.00p 215.00p 210.00p 215.00p 1678
03/10/2023 215.00p 215.00p 210.00p 215.00p 3611
02/10/2023 215.00p 215.00p 215.00p 215.00p 0
29/09/2023 220.00p 220.00p 210.00p 215.00p 491
28/09/2023 220.00p 220.00p 210.00p 220.00p 1900
27/09/2023 215.00p 235.20p 210.40p 220.00p 22524
26/09/2023 215.00p 219.90p 210.00p 210.00p 12807
25/09/2023 215.00p 215.00p 210.91p 215.00p 0
22/09/2023 215.00p 215.00p 205.00p 215.00p 2427
21/09/2023 215.00p 215.00p 200.00p 215.00p 154
20/09/2023 215.00p 215.00p 201.00p 215.00p 4000
19/09/2023 215.00p 215.00p 205.45p 215.00p 0
18/09/2023 215.00p 215.00p 212.55p 215.00p 4000
15/09/2023 215.00p 215.00p 205.45p 215.00p 0
14/09/2023 215.00p 215.00p 212.55p 215.00p 700
13/09/2023 220.00p 215.00p 205.45p 215.00p 0
12/09/2023 215.00p 215.00p 207.50p 215.00p 10
11/09/2023 215.00p 230.00p 211.00p 215.00p 485
08/09/2023 215.00p 230.00p 215.00p 215.00p 867
07/09/2023 215.00p 230.00p 215.00p 215.00p 14
06/09/2023 215.00p 215.00p 210.91p 215.00p 0
05/09/2023 215.00p 215.00p 210.91p 215.00p 0
04/09/2023 207.00p 220.00p 207.00p 215.00p 5500
01/09/2023 207.00p 211.33p 207.00p 207.00p 0
31/08/2023 207.00p 207.00p 199.20p 207.00p 341
30/08/2023 207.00p 207.00p 199.20p 207.00p 226
29/08/2023 205.00p 214.00p 199.20p 207.00p 767
25/08/2023 195.00p 207.00p 195.00p 207.00p 6525
24/08/2023 195.00p 195.00p 190.00p 195.00p 2276
23/08/2023 195.00p 199.50p 190.00p 195.00p 19500
22/08/2023 190.00p 196.67p 188.89p 195.00p 0
21/08/2023 190.00p 195.00p 180.40p 190.00p 295053
18/08/2023 190.00p 193.33p 188.89p 190.00p 0
17/08/2023 185.00p 190.00p 181.00p 190.00p 5481
16/08/2023 182.50p 185.00p 176.55p 185.00p 289
15/08/2023 182.50p 182.50p 175.00p 182.50p 337
14/08/2023 182.50p 185.00p 182.50p 185.00p 4033
11/08/2023 182.50p 182.50p 177.14p 182.50p 0
10/08/2023 182.50p 185.00p 175.00p 182.50p 5232
09/08/2023 185.00p 185.00p 173.50p 185.00p 5832
08/08/2023 182.50p 182.50p 177.14p 182.50p 0
07/08/2023 182.50p 182.50p 173.50p 182.50p 6503
04/08/2023 180.00p 182.50p 173.50p 182.50p 5735
03/08/2023 177.50p 180.00p 170.60p 180.00p 18880
02/08/2023 177.50p 182.86p 177.50p 177.50p 0
01/08/2023 180.00p 180.00p 165.00p 177.50p 5606
31/07/2023 165.00p 165.00p 165.00p 165.00p 0
28/07/2023 165.00p 165.00p 165.00p 165.00p 0
27/07/2023 165.00p 165.00p 165.00p 165.00p 0
26/07/2023 165.00p 165.00p 165.00p 165.00p 0
25/07/2023 165.00p 165.00p 165.00p 165.00p 0
24/07/2023 165.00p 165.00p 165.00p 165.00p 0
21/07/2023 165.00p 165.00p 165.00p 165.00p 0
20/07/2023 165.00p 165.00p 160.00p 165.00p 4045
19/07/2023 165.00p 165.00p 165.00p 165.00p 0
18/07/2023 165.00p 165.00p 165.00p 165.00p 0
17/07/2023 165.00p 165.00p 160.00p 165.00p 750
14/07/2023 165.00p 165.00p 165.00p 165.00p 0
13/07/2023 160.00p 165.00p 160.00p 165.00p 12000
12/07/2023 160.00p 160.00p 156.67p 160.00p 0
11/07/2023 160.00p 160.00p 156.67p 160.00p 0
10/07/2023 160.00p 160.00p 150.00p 160.00p 3168
07/07/2023 160.00p 160.00p 156.67p 160.00p 0
06/07/2023 160.00p 160.00p 156.67p 160.00p 0
05/07/2023 160.00p 160.00p 150.40p 160.00p 1200

*Close Price adjusted for both dividends and splits