System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 780.00 | 790.00 | 772.50 | 780.00 | 729.50 | 36,100 |
| 2024-08-22 | 780.00 | 790.00 | 771.00 | 780.00 | 729.50 | 2,842 |
| 2024-08-21 | 780.00 | 798.00 | 780.00 | 780.00 | 729.50 | 70,080 |
| 2024-08-20 | 760.50 | 809.00 | 760.50 | 780.00 | 729.50 | 12,022 |
| 2024-08-19 | 750.00 | 770.00 | 745.20 | 770.00 | 720.14 | 2,715 |
| 2024-08-16 | 735.00 | 770.00 | 724.93 | 750.00 | 701.44 | 12,315 |
| 2024-08-15 | 735.00 | 749.75 | 724.00 | 735.00 | 687.41 | 5,521 |
| 2024-08-14 | 730.00 | 740.00 | 724.00 | 735.00 | 687.41 | 10,758 |
| 2024-08-13 | 735.00 | 739.00 | 720.00 | 725.00 | 678.06 | 11,995 |
| 2024-08-12 | 735.00 | 748.00 | 720.00 | 720.00 | 673.38 | 13,964 |
| 2024-08-09 | 724.00 | 750.00 | 724.00 | 735.00 | 687.41 | 11,451 |
| 2024-08-08 | 733.00 | 733.00 | 706.00 | 720.00 | 673.38 | 5,072 |
| 2024-08-07 | 720.00 | 757.00 | 720.00 | 740.00 | 692.09 | 27,943 |
| 2024-08-06 | 705.00 | 720.00 | 705.00 | 715.00 | 668.71 | 20,056 |
| 2024-08-05 | 745.00 | 750.00 | 682.00 | 705.00 | 659.35 | 13,782 |
| 2024-08-02 | 757.50 | 757.50 | 740.00 | 745.00 | 696.76 | 10,317 |
| 2024-08-01 | 780.00 | 780.00 | 753.55 | 770.00 | 720.14 | 11,627 |
| 2024-07-31 | 790.00 | 808.00 | 770.00 | 780.00 | 729.50 | 13,904 |
| 2024-07-30 | 750.00 | 795.00 | 750.00 | 790.00 | 738.85 | 11,849 |
| 2024-07-29 | 715.00 | 759.49 | 703.37 | 745.00 | 696.76 | 14,582 |
| 2024-07-26 | 710.00 | 719.00 | 702.13 | 715.00 | 668.71 | 4,996 |
| 2024-07-25 | 720.00 | 720.00 | 702.13 | 710.00 | 664.03 | 5,245 |
| 2024-07-24 | 720.00 | 720.40 | 712.50 | 720.00 | 673.38 | 6,828 |
| 2024-07-23 | 720.00 | 730.00 | 718.27 | 720.00 | 673.38 | 10,583 |
| 2024-07-22 | 720.00 | 730.00 | 714.00 | 720.00 | 673.38 | 8,833 |
| 2024-07-19 | 720.00 | 725.00 | 712.00 | 720.00 | 673.38 | 3,581 |
| 2024-07-18 | 729.00 | 729.00 | 720.00 | 725.00 | 678.06 | 11,204 |
| 2024-07-17 | 730.00 | 731.75 | 730.00 | 730.00 | 682.73 | 1,605 |
| 2024-07-16 | 730.00 | 733.90 | 722.00 | 730.00 | 682.73 | 13,073 |
| 2024-07-15 | 730.00 | 734.90 | 725.60 | 730.00 | 682.73 | 25,218 |
| 2024-07-12 | 716.00 | 770.00 | 716.00 | 730.00 | 682.73 | 82,698 |
| 2024-07-11 | 683.45 | 685.10 | 683.45 | 685.00 | 640.65 | 3,313 |
| 2024-07-10 | 674.50 | 699.40 | 674.50 | 685.00 | 640.65 | 10,034 |
| 2024-07-09 | 660.00 | 674.50 | 655.00 | 662.50 | 619.60 | 3,813 |
| 2024-07-08 | 665.00 | 679.38 | 651.00 | 660.00 | 617.27 | 19,355 |
| 2024-07-05 | 682.00 | 682.00 | 577.83 | 665.00 | 621.94 | 12,261 |
| 2024-07-04 | 660.00 | 700.00 | 656.00 | 685.00 | 640.65 | 41,824 |
| 2024-07-03 | 572.50 | 669.00 | 565.00 | 655.00 | 612.59 | 78,023 |
| 2024-07-02 | 530.00 | 535.00 | 520.00 | 520.00 | 486.33 | 11,417 |
| 2024-07-01 | 530.00 | 530.00 | 510.00 | 530.00 | 495.68 | 8,046 |
| 2024-06-28 | 525.00 | 539.40 | 510.00 | 520.00 | 486.33 | 3,635 |
| 2024-06-27 | 530.84 | 530.84 | 521.00 | 525.00 | 491.01 | 5,718 |
| 2024-06-26 | 539.40 | 562.75 | 539.40 | 542.50 | 507.37 | 1,514 |
| 2024-06-25 | 525.00 | 538.50 | 525.00 | 525.00 | 491.01 | 2,119 |
| 2024-06-24 | 505.00 | 525.00 | 497.23 | 525.00 | 491.01 | 13,207 |
| 2024-06-21 | 497.50 | 509.98 | 490.00 | 490.00 | 458.27 | 370,998 |
| 2024-06-20 | 497.50 | 503.50 | 492.23 | 497.50 | 465.29 | 517 |
| 2024-06-18 | 497.50 | 500.00 | 497.50 | 497.50 | 465.29 | 50,630 |
| 2024-06-17 | 497.50 | 500.00 | 490.75 | 497.50 | 465.29 | 1,915 |
| 2024-06-13 | 497.50 | 503.00 | 493.90 | 497.50 | 465.29 | 3,267 |
| 2024-06-12 | 497.50 | 505.00 | 497.50 | 497.50 | 465.29 | 114 |
| 2024-06-11 | 497.50 | 505.00 | 493.90 | 497.50 | 465.29 | 5,648 |
| 2024-06-10 | 497.50 | 504.70 | 492.00 | 497.50 | 465.29 | 19,212 |
| 2024-06-07 | 502.00 | 502.00 | 495.00 | 497.50 | 465.29 | 4,000 |
| 2024-06-06 | 505.00 | 510.00 | 505.00 | 505.00 | 472.30 | 196 |
| 2024-06-05 | 501.50 | 517.00 | 501.50 | 505.00 | 472.30 | 14,375 |
| 2024-06-04 | 496.00 | 496.00 | 496.00 | 496.00 | 463.88 | 1,634 |
| 2024-06-03 | 502.50 | 510.00 | 500.00 | 500.00 | 467.63 | 10,018 |
| 2024-05-31 | 502.50 | 505.00 | 450.00 | 502.50 | 469.96 | 22,084 |
| 2024-05-30 | 510.00 | 520.00 | 484.29 | 502.50 | 469.96 | 40,077 |
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.