System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 510.00 | 520.00 | 484.29 | 502.50 | 469.96 | 40,077 |
| 2024-05-29 | 482.00 | 520.00 | 482.00 | 510.00 | 476.98 | 107,088 |
| 2024-05-28 | 450.00 | 503.77 | 450.00 | 494.00 | 462.01 | 291,367 |
| 2024-05-24 | 450.00 | 456.50 | 450.00 | 450.00 | 420.86 | 18,077 |
| 2024-05-23 | 445.00 | 456.00 | 430.00 | 445.00 | 416.19 | 5,022,017 |
| 2024-05-22 | 445.00 | 457.00 | 435.55 | 445.00 | 416.19 | 1,752 |
| 2024-05-21 | 445.00 | 459.61 | 433.00 | 445.00 | 416.19 | 4,675 |
| 2024-05-20 | 445.00 | 454.00 | 445.00 | 445.00 | 416.19 | 546 |
| 2024-05-17 | 445.00 | 459.00 | 433.00 | 445.00 | 416.19 | 1,571 |
| 2024-05-16 | 443.00 | 459.50 | 430.00 | 430.00 | 402.16 | 5,786 |
| 2024-05-15 | 456.00 | 456.00 | 430.00 | 443.00 | 414.32 | 7,552 |
| 2024-05-14 | 463.00 | 463.00 | 460.00 | 463.00 | 433.02 | 2,500 |
| 2024-05-13 | 481.00 | 481.00 | 475.00 | 477.00 | 446.12 | 3,467 |
| 2024-05-10 | 485.00 | 485.00 | 472.00 | 485.00 | 453.60 | 2,459 |
| 2024-05-09 | 485.00 | 485.00 | 480.00 | 485.00 | 453.60 | 4,500 |
| 2024-05-08 | 488.50 | 488.50 | 480.00 | 485.00 | 453.60 | 5,382 |
| 2024-05-07 | 490.00 | 490.00 | 481.00 | 490.00 | 458.27 | 2,561 |
| 2024-05-03 | 500.00 | 509.99 | 480.00 | 495.00 | 462.95 | 4,252 |
| 2024-05-02 | 500.00 | 520.00 | 500.00 | 500.00 | 467.63 | 6,933 |
| 2024-05-01 | 484.00 | 509.00 | 484.00 | 490.00 | 458.27 | 8,754 |
| 2024-04-30 | 470.00 | 470.00 | 462.49 | 470.00 | 439.57 | 2,607 |
| 2024-04-29 | 470.00 | 470.00 | 464.50 | 470.00 | 439.57 | 214 |
| 2024-04-26 | 460.00 | 470.00 | 451.00 | 470.00 | 439.57 | 1,544 |
| 2024-04-25 | 480.40 | 480.40 | 452.00 | 460.00 | 430.22 | 6,718 |
| 2024-04-24 | 490.00 | 490.00 | 480.60 | 490.00 | 458.27 | 3,095 |
| 2024-04-23 | 490.00 | 491.00 | 481.00 | 490.00 | 458.27 | 7,079 |
| 2024-04-22 | 490.00 | 494.90 | 490.00 | 490.00 | 458.27 | 3,769 |
| 2024-04-19 | 490.00 | 492.44 | 490.00 | 490.00 | 458.27 | 50 |
| 2024-04-18 | 490.00 | 494.00 | 480.40 | 490.00 | 458.27 | 3,964 |
| 2024-04-17 | 500.00 | 508.00 | 480.00 | 490.00 | 458.27 | 56,405 |
| 2024-04-16 | 535.00 | 545.50 | 490.00 | 500.00 | 467.63 | 78,524 |
| 2024-04-15 | 486.00 | 500.00 | 486.00 | 500.00 | 467.63 | 11,427 |
| 2024-04-12 | 450.00 | 490.00 | 419.95 | 490.00 | 458.27 | 82,412 |
| 2024-04-11 | 447.55 | 467.00 | 447.55 | 450.00 | 420.86 | 16,086 |
| 2024-04-10 | 416.06 | 460.00 | 416.06 | 440.00 | 411.51 | 169,179 |
| 2024-04-09 | 410.00 | 416.50 | 406.00 | 415.00 | 388.13 | 20,318 |
| 2024-04-08 | 410.00 | 411.00 | 402.00 | 410.00 | 383.45 | 26,993 |
| 2024-04-05 | 410.00 | 411.49 | 402.00 | 410.00 | 383.45 | 46,471 |
| 2024-04-04 | 410.00 | 411.49 | 406.00 | 410.00 | 383.45 | 35,837 |
| 2024-04-03 | 410.00 | 414.00 | 400.00 | 410.00 | 383.45 | 6,100 |
| 2024-04-02 | 410.00 | 414.90 | 401.00 | 405.00 | 378.78 | 4,436 |
| 2024-03-28 | 410.00 | 410.00 | 406.55 | 410.00 | 383.45 | 218 |
| 2024-03-27 | 410.00 | 417.00 | 406.06 | 410.00 | 383.45 | 1,767 |
| 2024-03-26 | 410.00 | 420.00 | 405.06 | 410.00 | 383.45 | 2,019 |
| 2024-03-25 | 410.00 | 420.00 | 400.00 | 410.00 | 383.45 | 7,222 |
| 2024-03-22 | 410.00 | 415.49 | 400.00 | 410.00 | 383.45 | 21,254 |
| 2024-03-21 | 410.00 | 418.90 | 400.00 | 410.00 | 383.45 | 12,293 |
| 2024-03-20 | 410.00 | 410.00 | 403.13 | 410.00 | 383.45 | 67 |
| 2024-03-19 | 406.00 | 410.00 | 406.00 | 410.00 | 383.45 | 1,000 |
| 2024-03-18 | 410.00 | 419.90 | 400.00 | 400.00 | 374.10 | 5,886 |
| 2024-03-15 | 410.00 | 410.00 | 405.00 | 410.00 | 383.45 | 911 |
| 2024-03-14 | 410.00 | 420.00 | 410.00 | 410.00 | 383.45 | 5,116 |
| 2024-03-13 | 410.00 | 417.60 | 398.00 | 398.00 | 372.23 | 3,459 |
| 2024-03-12 | 410.00 | 419.00 | 398.00 | 398.00 | 372.23 | 2,236 |
| 2024-03-11 | 410.00 | 417.00 | 404.00 | 410.00 | 383.45 | 480 |
| 2024-03-08 | 410.00 | 416.90 | 410.00 | 410.00 | 383.45 | 719 |
| 2024-03-07 | 410.00 | 417.00 | 403.13 | 410.00 | 383.45 | 599 |
| 2024-03-06 | 405.00 | 405.00 | 400.00 | 400.00 | 374.10 | 4,634 |
| 2024-03-05 | 410.00 | 419.00 | 410.00 | 410.00 | 383.45 | 3,796 |
| 2024-03-04 | 420.00 | 422.80 | 390.00 | 395.00 | 369.42 | 13,189 |
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.