System1 Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	160.00	160.00	150.40	160.00	149.64	1,200
2023-07-04	160.00	160.00	155.00	160.00	149.64	383
2023-06-30	156.00	160.00	156.00	160.00	149.64	3,004
2023-06-29	152.50	152.50	152.50	152.50	142.63	445
2023-06-27	152.50	152.50	147.00	152.50	142.63	1,000
2023-06-22	152.50	152.50	145.00	152.50	142.63	683
2023-06-20	152.50	152.50	150.00	152.50	142.63	12,576
2023-06-16	160.00	160.00	152.00	160.00	149.64	1,007
2023-06-14	160.00	164.50	152.00	160.00	149.64	2,057
2023-06-13	165.00	165.00	156.85	160.00	149.64	3,510
2023-06-09	165.00	165.00	161.00	165.00	154.32	1,381
2023-06-08	170.00	170.00	167.50	167.50	156.65	500
2023-06-05	180.00	180.00	170.00	180.00	168.35	6,635
2023-05-30	180.00	180.00	170.00	180.00	168.35	1,000
2023-05-26	185.00	189.00	170.00	180.00	168.35	19,379
2023-05-24	185.00	185.00	180.00	185.00	173.02	3,721
2023-05-23	185.00	185.00	185.00	185.00	173.02	5,000
2023-05-22	185.00	185.00	180.00	185.00	173.02	66
2023-05-19	185.00	185.00	180.20	185.00	173.02	14
2023-05-17	185.00	185.00	180.00	185.00	173.02	2,113
2023-05-16	190.80	190.80	180.00	190.00	177.70	11,044
2023-05-04	210.00	210.00	190.80	210.00	196.40	13
2023-05-03	215.00	230.00	193.08	210.00	196.40	4,687
2023-04-28	215.00	215.00	200.60	215.00	201.08	409
2023-04-26	215.00	215.00	200.00	215.00	201.08	1,270
2023-04-20	215.00	230.00	215.00	215.00	201.08	36
2023-04-19	215.00	228.00	200.00	215.00	201.08	40,367
2023-04-18	215.00	230.00	194.00	194.00	181.44	3,332
2023-04-14	207.00	207.00	195.50	207.00	193.60	136
2023-04-13	207.00	224.00	195.50	207.00	193.60	150
2023-04-12	169.50	220.00	169.50	207.00	193.60	27,665
2023-04-11	157.50	165.00	145.00	162.50	151.98	11,022
2023-04-05	157.50	157.50	145.50	157.50	147.30	148
2023-04-03	157.50	157.50	149.00	157.50	147.30	4,120
2023-03-31	160.00	160.00	150.00	160.00	149.64	2,287
2023-03-28	162.50	162.50	150.00	162.50	151.98	1,376
2023-03-27	162.50	162.50	157.24	162.50	151.98	1,268
2023-03-21	160.00	165.00	160.00	160.00	149.64	57
2023-03-16	155.00	155.00	154.00	155.00	144.96	4,250
2023-03-14	172.50	172.50	160.00	172.50	161.33	1,620
2023-03-10	172.50	172.50	150.00	172.50	161.33	29,095
2023-03-09	185.00	185.00	171.50	185.00	173.02	81
2023-03-07	185.00	185.00	170.00	185.00	173.02	2,495
2023-03-06	190.00	191.07	186.00	190.00	177.70	2,204
2023-03-03	190.00	191.00	190.00	190.00	177.70	2,000
2023-03-01	190.00	195.00	190.00	190.00	177.70	12,950
2023-02-28	185.00	185.00	185.00	185.00	173.02	12,023
2023-02-27	185.00	185.00	180.10	185.00	173.02	1,402
2023-02-24	180.00	185.00	170.00	185.00	173.02	3,286
2023-02-23	180.00	184.00	170.40	180.00	168.35	1,358
2023-02-22	167.00	167.00	160.40	165.00	154.32	1,302
2023-02-21	167.50	170.00	160.00	170.00	158.99	1,623
2023-02-20	170.00	170.00	152.00	155.00	144.96	9,451
2023-02-17	187.50	187.50	180.00	187.50	175.36	347
2023-02-16	187.50	192.00	180.00	187.50	175.36	840
2023-02-15	187.50	189.89	187.50	187.50	175.36	28
2023-02-14	187.50	187.50	180.00	187.50	175.36	6,280
2023-02-10	187.50	187.50	183.00	187.50	175.36	2,801
2023-02-09	190.00	190.00	183.55	187.50	175.36	12,629
2023-02-08	192.00	198.50	192.00	192.00	179.57	1,000

← NewerPage 14 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.