System1 Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	183.00	183.00	176.28	183.00	171.15	1,129
2023-11-22	179.00	180.00	179.00	179.00	167.41	10,642
2023-11-21	179.00	180.00	173.00	179.00	167.41	17,457
2023-11-20	180.00	180.00	170.00	170.00	158.99	7,721
2023-11-17	180.00	180.00	179.00	179.00	167.41	1,873
2023-11-13	185.00	185.00	183.50	185.00	173.02	2,000
2023-11-10	185.80	185.80	180.00	185.00	173.02	3,684
2023-11-09	192.00	192.00	184.00	192.00	179.57	4,589
2023-11-03	190.00	192.00	184.50	192.00	179.57	417
2023-11-01	192.00	192.00	190.00	192.00	179.57	11,500
2023-10-30	192.00	192.00	184.50	192.00	179.57	1,115
2023-10-25	190.00	190.00	181.00	190.00	177.70	6
2023-10-24	190.00	198.40	180.00	190.00	177.70	18,053
2023-10-23	190.00	190.00	181.20	190.00	177.70	433
2023-10-20	190.00	195.00	190.00	190.00	177.70	1,082
2023-10-18	195.00	195.00	190.10	195.00	182.37	498
2023-10-16	195.00	197.20	195.00	195.00	182.37	248
2023-10-13	195.00	197.50	190.00	195.00	182.37	1,165
2023-10-12	200.00	200.00	190.00	195.00	182.37	16,533
2023-10-11	200.00	200.00	196.00	200.00	187.05	5,524
2023-10-10	200.50	200.50	200.00	200.00	187.05	1,029
2023-10-06	210.00	210.00	200.00	210.00	196.40	8,591
2023-10-05	210.00	210.00	200.00	210.00	196.40	5,590
2023-10-04	215.00	215.00	210.00	215.00	201.08	1,678
2023-10-03	215.00	215.00	210.00	215.00	201.08	3,611
2023-09-29	220.00	220.00	210.00	215.00	201.08	491
2023-09-28	220.00	220.00	210.00	220.00	205.76	1,900
2023-09-27	215.00	235.20	210.40	220.00	205.76	22,524
2023-09-26	215.00	219.90	210.00	210.00	196.40	12,807
2023-09-22	215.00	215.00	205.00	215.00	201.08	2,427
2023-09-21	215.00	215.00	200.00	215.00	201.08	154
2023-09-20	215.00	215.00	201.00	215.00	201.08	4,000
2023-09-18	215.00	215.00	212.55	215.00	201.08	4,000
2023-09-14	215.00	215.00	212.55	215.00	201.08	700
2023-09-12	215.00	215.00	207.50	215.00	201.08	10
2023-09-11	215.00	230.00	211.00	215.00	201.08	485
2023-09-08	215.00	230.00	215.00	215.00	201.08	867
2023-09-07	215.00	230.00	215.00	215.00	201.08	14
2023-09-04	215.00	220.00	215.00	215.00	201.08	5,500
2023-08-31	207.00	207.00	199.20	207.00	193.60	341
2023-08-30	207.00	207.00	199.20	207.00	193.60	226
2023-08-29	205.00	214.00	199.20	207.00	193.60	767
2023-08-25	199.00	207.00	199.00	207.00	193.60	6,525
2023-08-24	195.00	195.00	190.00	195.00	182.37	2,276
2023-08-23	195.00	199.50	190.00	195.00	182.37	19,500
2023-08-21	190.00	195.00	180.40	190.00	177.70	295,053
2023-08-17	185.00	190.00	181.00	190.00	177.70	5,481
2023-08-16	182.50	185.00	176.55	185.00	173.02	289
2023-08-15	182.50	182.50	175.00	182.50	170.68	337
2023-08-14	185.00	185.00	185.00	185.00	173.02	4,033
2023-08-10	182.50	185.00	175.00	182.50	170.68	5,232
2023-08-09	185.00	185.00	173.50	185.00	173.02	5,832
2023-08-07	182.50	182.50	173.50	182.50	170.68	6,503
2023-08-04	180.00	182.50	173.50	182.50	170.68	5,735
2023-08-03	177.50	180.00	170.60	180.00	168.35	18,880
2023-08-01	177.50	177.50	165.00	177.50	166.01	5,606
2023-07-20	165.00	165.00	160.00	165.00	154.32	4,045
2023-07-17	165.00	165.00	160.00	165.00	154.32	750
2023-07-13	160.00	165.00	160.00	165.00	154.32	12,000
2023-07-10	160.00	160.00	150.00	160.00	149.64	3,168

← NewerPage 13 of 19 · 1,123 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.