System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 8,677 |
| 2026-10-16 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 52,005 |
| 2026-10-15 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 16,264 |
| 2026-10-14 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 218,763 |
| 2026-10-13 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 6 |
| 2026-10-12 | 350.00 | 360.00 | 343.91 | 350.00 | 350.00 | 702,596 |
| 2026-10-09 | 350.00 | 350.00 | 341.00 | 346.00 | 346.00 | 5,630 |
| 2026-10-08 | 350.00 | 350.00 | 343.00 | 350.00 | 350.00 | 33,280 |
| 2026-10-07 | 360.00 | 370.00 | 341.00 | 350.00 | 350.00 | 26,426 |
| 2026-10-06 | 350.00 | 360.00 | 340.00 | 340.00 | 340.00 | 2,239 |
| 2026-10-05 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 4,115 |
| 2026-10-02 | 345.00 | 358.00 | 340.00 | 350.00 | 350.00 | 21,391 |
| 2026-10-01 | 360.00 | 370.00 | 340.00 | 345.00 | 345.00 | 35,588 |
| 2026-09-30 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | 14,075 |
| 2026-09-29 | 360.00 | 370.00 | 344.50 | 360.00 | 360.00 | 288,629 |
| 2026-09-28 | 360.00 | 365.00 | 350.00 | 360.00 | 360.00 | 23,641 |
| 2026-09-25 | 360.00 | 367.60 | 351.00 | 360.00 | 360.00 | 25,172 |
| 2026-09-24 | 340.00 | 370.28 | 338.98 | 360.00 | 360.00 | 275,149 |
| 2026-09-23 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 11,431 |
| 2026-09-22 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 6,656 |
| 2026-09-21 | 335.00 | 340.00 | 330.50 | 335.00 | 329.00 | 7,739 |
| 2026-09-18 | 335.00 | 340.00 | 328.00 | 335.00 | 329.00 | 6,739 |
| 2026-09-17 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 4,108 |
| 2026-09-16 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 130 |
| 2026-09-15 | 335.00 | 336.89 | 330.00 | 335.00 | 329.00 | 91,667 |
| 2026-09-14 | 350.00 | 354.00 | 331.25 | 335.00 | 329.00 | 187,601 |
| 2026-09-11 | 336.00 | 336.00 | 328.00 | 336.00 | 329.98 | 19,999 |
| 2026-09-10 | 333.00 | 340.00 | 330.00 | 338.00 | 331.95 | 30,478 |
| 2026-09-09 | 336.00 | 340.00 | 330.00 | 340.00 | 333.91 | 21,146 |
| 2026-09-08 | 336.00 | 340.00 | 332.00 | 336.00 | 329.98 | 11,723 |
| 2026-09-07 | 336.00 | 339.48 | 334.48 | 336.00 | 329.98 | 16,588 |
| 2026-09-04 | 335.00 | 338.73 | 332.00 | 336.00 | 329.98 | 601 |
| 2026-09-03 | 335.00 | 340.00 | 335.00 | 335.00 | 329.00 | 9 |
| 2026-09-02 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 7,761 |
| 2026-09-01 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 2,208 |
| 2026-08-28 | 335.00 | 335.00 | 330.00 | 335.00 | 329.00 | 54 |
| 2026-08-27 | 335.00 | 340.00 | 331.03 | 335.00 | 329.00 | 11,915 |
| 2026-08-26 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 1,207 |
| 2026-08-25 | 335.00 | 340.00 | 330.75 | 335.00 | 329.00 | 1,614 |
| 2026-08-24 | 330.00 | 340.00 | 324.00 | 335.00 | 329.00 | 27,225 |
| 2026-08-21 | 330.00 | 333.60 | 328.00 | 330.00 | 324.09 | 14,378 |
| 2026-08-20 | 330.00 | 336.00 | 324.00 | 330.00 | 324.09 | 22,506 |
| 2026-08-19 | 325.00 | 330.00 | 320.00 | 330.00 | 324.09 | 1,792 |
| 2026-08-18 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 2,918 |
| 2026-08-17 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | 1,677 |
| 2026-08-14 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | 501 |
| 2026-08-13 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 4 |
| 2026-08-12 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | 1,519 |
| 2026-08-11 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 9,685 |
| 2026-08-10 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | 7,597 |
| 2026-08-07 | 325.00 | 329.99 | 325.00 | 325.00 | 319.18 | 1,256 |
| 2026-08-06 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 3,411 |
| 2026-08-05 | 325.00 | 330.00 | 320.60 | 325.00 | 319.18 | 1,172 |
| 2026-08-04 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 1,200 |
| 2026-08-03 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 37,590 |
| 2026-07-31 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 3,709 |
| 2026-07-30 | 338.00 | 346.00 | 323.10 | 325.00 | 319.18 | 18,554 |
| 2026-07-29 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 9,518 |
| 2026-07-28 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 8,549 |
| 2026-07-27 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 11,083 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0600 GBP |
| 2025-09-25 | 0.1100 GBP |
| 2024-09-26 | 0.0500 GBP |
| 2019-11-14 | 0.0110 GBP |
| 2019-07-04 | 0.0640 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.