System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 413.13 | 424.00 | 413.13 | 420.00 | 392.81 | 17,492 |
| 2024-02-29 | 390.00 | 410.00 | 389.60 | 410.00 | 383.45 | 11,500 |
| 2024-02-28 | 390.00 | 390.00 | 380.40 | 390.00 | 364.75 | 8,548 |
| 2024-02-26 | 390.00 | 390.00 | 380.00 | 390.00 | 364.75 | 3,054 |
| 2024-02-23 | 410.00 | 410.00 | 380.00 | 390.00 | 364.75 | 20,306 |
| 2024-02-22 | 425.00 | 428.00 | 411.00 | 425.00 | 397.48 | 1,881 |
| 2024-02-21 | 430.00 | 440.00 | 416.00 | 425.00 | 397.48 | 20,476 |
| 2024-02-20 | 430.00 | 430.00 | 427.55 | 430.00 | 402.16 | 182 |
| 2024-02-19 | 430.00 | 440.00 | 430.00 | 430.00 | 402.16 | 1,676 |
| 2024-02-16 | 414.00 | 441.56 | 414.00 | 430.00 | 402.16 | 56,917 |
| 2024-02-15 | 410.00 | 420.00 | 410.00 | 410.00 | 383.45 | 1,835 |
| 2024-02-14 | 410.00 | 420.00 | 410.00 | 410.00 | 383.45 | 18,788 |
| 2024-02-13 | 410.00 | 420.00 | 410.00 | 410.00 | 383.45 | 9,239 |
| 2024-02-12 | 410.00 | 420.00 | 404.00 | 410.00 | 383.45 | 13,107 |
| 2024-02-09 | 420.00 | 428.00 | 404.40 | 410.00 | 383.45 | 40,613 |
| 2024-02-08 | 364.00 | 430.00 | 364.00 | 420.00 | 392.81 | 92,819 |
| 2024-02-07 | 362.00 | 370.00 | 354.00 | 370.00 | 346.04 | 31,078 |
| 2024-02-06 | 362.00 | 369.68 | 362.00 | 362.00 | 338.56 | 568 |
| 2024-02-05 | 362.00 | 369.68 | 356.24 | 362.00 | 338.56 | 6,494 |
| 2024-02-02 | 355.00 | 370.00 | 351.00 | 362.00 | 338.56 | 864 |
| 2024-02-01 | 360.00 | 360.00 | 355.00 | 355.00 | 332.01 | 9,700 |
| 2024-01-30 | 368.00 | 375.00 | 360.00 | 370.00 | 346.04 | 12,897 |
| 2024-01-29 | 365.00 | 376.00 | 363.00 | 363.00 | 339.50 | 5,777 |
| 2024-01-26 | 369.00 | 369.00 | 350.00 | 360.00 | 336.69 | 128,381 |
| 2024-01-25 | 370.00 | 372.00 | 360.00 | 370.00 | 346.04 | 8,800 |
| 2024-01-24 | 320.00 | 375.00 | 310.40 | 362.00 | 338.56 | 372,851 |
| 2024-01-23 | 290.00 | 295.00 | 280.00 | 285.00 | 266.55 | 9,605 |
| 2024-01-22 | 295.00 | 297.00 | 295.00 | 295.00 | 275.90 | 2,094 |
| 2024-01-19 | 295.00 | 300.00 | 290.00 | 300.00 | 280.58 | 4,266 |
| 2024-01-17 | 300.00 | 303.00 | 295.00 | 300.00 | 280.58 | 2,491 |
| 2024-01-16 | 295.00 | 300.06 | 292.00 | 292.00 | 273.09 | 17,599 |
| 2024-01-15 | 295.00 | 308.98 | 295.00 | 295.00 | 275.90 | 3,000 |
| 2024-01-11 | 295.00 | 310.00 | 295.00 | 295.00 | 275.90 | 388 |
| 2024-01-08 | 295.00 | 295.00 | 290.00 | 295.00 | 275.90 | 105 |
| 2024-01-05 | 295.00 | 310.00 | 295.00 | 295.00 | 275.90 | 9,683 |
| 2024-01-04 | 295.00 | 308.99 | 280.00 | 280.00 | 261.87 | 7,838 |
| 2024-01-03 | 295.00 | 308.99 | 295.00 | 295.00 | 275.90 | 967 |
| 2024-01-02 | 295.00 | 309.40 | 295.00 | 295.00 | 275.90 | 1,168 |
| 2023-12-29 | 295.00 | 301.00 | 295.00 | 295.00 | 275.90 | 200 |
| 2023-12-28 | 305.00 | 309.40 | 295.00 | 295.00 | 275.90 | 5,949 |
| 2023-12-27 | 305.00 | 305.00 | 301.00 | 305.00 | 285.25 | 7,255 |
| 2023-12-21 | 310.00 | 316.00 | 301.00 | 305.00 | 285.25 | 4,108 |
| 2023-12-20 | 305.00 | 313.60 | 300.00 | 310.00 | 289.93 | 11,228 |
| 2023-12-19 | 290.80 | 310.00 | 290.80 | 310.00 | 289.93 | 4,578 |
| 2023-12-18 | 285.00 | 300.00 | 280.66 | 290.00 | 271.22 | 6,702 |
| 2023-12-15 | 285.00 | 299.00 | 280.00 | 285.00 | 266.55 | 380 |
| 2023-12-14 | 290.00 | 290.00 | 280.00 | 285.00 | 266.55 | 12,849 |
| 2023-12-13 | 280.00 | 299.00 | 280.00 | 290.00 | 271.22 | 6,956 |
| 2023-12-12 | 266.66 | 279.00 | 266.66 | 270.00 | 252.52 | 6,925 |
| 2023-12-11 | 255.00 | 265.00 | 249.66 | 255.00 | 238.49 | 6,924 |
| 2023-12-08 | 221.10 | 267.00 | 221.10 | 255.00 | 238.49 | 20,722 |
| 2023-12-07 | 220.00 | 230.00 | 212.00 | 220.00 | 205.76 | 15,032 |
| 2023-12-06 | 190.00 | 230.00 | 190.00 | 220.00 | 205.76 | 120,619 |
| 2023-12-05 | 175.00 | 180.00 | 170.00 | 175.00 | 163.67 | 8,052 |
| 2023-12-04 | 175.00 | 178.00 | 175.00 | 175.00 | 163.67 | 9,000 |
| 2023-12-01 | 175.00 | 175.00 | 172.20 | 175.00 | 163.67 | 1,000 |
| 2023-11-30 | 175.00 | 175.00 | 168.15 | 175.00 | 163.67 | 4,253 |
| 2023-11-29 | 180.00 | 180.00 | 172.00 | 180.00 | 168.35 | 812 |
| 2023-11-28 | 180.00 | 180.00 | 179.99 | 180.00 | 168.35 | 313 |
| 2023-11-27 | 180.00 | 180.00 | 172.00 | 180.00 | 168.35 | 4,855 |
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.