System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 190.00 | 190.00 | 186.00 | 190.00 | 177.70 | 1,772 |
| 2023-02-06 | 190.00 | 190.34 | 187.24 | 190.00 | 177.70 | 2,378 |
| 2023-02-03 | 190.00 | 199.90 | 190.00 | 190.00 | 177.70 | 111 |
| 2023-02-02 | 190.00 | 199.90 | 190.00 | 190.00 | 177.70 | 4,119 |
| 2023-02-01 | 195.00 | 205.00 | 195.00 | 195.00 | 182.37 | 6,373 |
| 2023-01-31 | 195.00 | 200.00 | 190.00 | 195.00 | 182.37 | 7,450 |
| 2023-01-30 | 197.45 | 198.00 | 197.45 | 198.00 | 185.18 | 4,273 |
| 2023-01-27 | 189.00 | 189.00 | 183.00 | 189.00 | 176.76 | 1,620 |
| 2023-01-25 | 195.00 | 198.00 | 181.80 | 189.00 | 176.76 | 8,036 |
| 2023-01-24 | 186.24 | 195.00 | 186.24 | 195.00 | 182.37 | 25,029 |
| 2023-01-23 | 171.00 | 171.00 | 171.00 | 171.00 | 159.93 | 14,500 |
| 2023-01-20 | 162.00 | 170.00 | 162.00 | 170.00 | 158.99 | 8,248 |
| 2023-01-19 | 160.00 | 175.00 | 155.00 | 155.00 | 144.96 | 6,717 |
| 2023-01-18 | 169.80 | 173.00 | 169.80 | 173.00 | 161.80 | 1,047 |
| 2023-01-17 | 160.00 | 170.00 | 156.67 | 160.00 | 149.64 | 1,406 |
| 2023-01-13 | 155.00 | 170.00 | 155.00 | 160.00 | 149.64 | 4,000 |
| 2023-01-12 | 149.60 | 169.00 | 149.60 | 160.00 | 149.64 | 19,035 |
| 2023-01-11 | 140.00 | 140.00 | 130.00 | 140.00 | 130.94 | 2,979 |
| 2023-01-10 | 135.00 | 149.00 | 130.00 | 147.50 | 137.95 | 36,631 |
| 2023-01-09 | 122.50 | 125.00 | 120.00 | 125.00 | 116.91 | 2,787 |
| 2023-01-06 | 122.50 | 130.00 | 115.00 | 122.50 | 114.57 | 30,263 |
| 2023-01-05 | 122.50 | 130.00 | 115.00 | 122.50 | 114.57 | 10,342 |
| 2023-01-04 | 125.00 | 125.00 | 120.00 | 122.50 | 114.57 | 2,721 |
| 2023-01-03 | 137.50 | 137.50 | 130.00 | 137.50 | 128.60 | 3,385 |
| 2022-12-30 | 140.00 | 140.00 | 130.00 | 140.00 | 130.94 | 802 |
| 2022-12-28 | 140.55 | 140.55 | 130.00 | 140.00 | 130.94 | 6,799 |
| 2022-12-22 | 145.00 | 145.00 | 140.55 | 145.00 | 135.61 | 2,267 |
| 2022-12-21 | 145.00 | 145.00 | 140.55 | 145.00 | 135.61 | 2,936 |
| 2022-12-20 | 145.00 | 145.00 | 140.55 | 145.00 | 135.61 | 407 |
| 2022-12-19 | 145.00 | 145.00 | 140.00 | 145.00 | 135.61 | 29,801 |
| 2022-12-14 | 140.00 | 145.00 | 136.55 | 145.00 | 135.61 | 1,038 |
| 2022-12-13 | 140.00 | 148.00 | 140.00 | 140.00 | 130.94 | 26,407 |
| 2022-12-08 | 140.00 | 140.00 | 130.00 | 140.00 | 130.94 | 1,620 |
| 2022-12-07 | 140.00 | 148.75 | 140.00 | 140.00 | 130.94 | 940 |
| 2022-12-06 | 135.00 | 137.50 | 130.00 | 137.50 | 128.60 | 1,972 |
| 2022-12-02 | 140.00 | 140.00 | 130.40 | 140.00 | 130.94 | 1,069 |
| 2022-12-01 | 140.00 | 140.00 | 131.60 | 140.00 | 130.94 | 1,500 |
| 2022-11-30 | 145.00 | 145.00 | 120.00 | 145.00 | 135.61 | 18,249 |
| 2022-11-29 | 162.50 | 162.50 | 160.00 | 162.50 | 151.98 | 190 |
| 2022-11-28 | 162.50 | 162.50 | 160.00 | 162.50 | 151.98 | 2,534 |
| 2022-11-25 | 162.50 | 162.50 | 160.60 | 162.50 | 151.98 | 897 |
| 2022-11-23 | 165.00 | 165.00 | 160.60 | 162.50 | 151.98 | 5,419 |
| 2022-11-22 | 179.00 | 179.00 | 165.00 | 165.00 | 154.32 | 2,136 |
| 2022-11-21 | 179.50 | 185.00 | 179.50 | 179.50 | 167.88 | 950 |
| 2022-11-17 | 179.50 | 179.50 | 174.00 | 179.50 | 167.88 | 60 |
| 2022-11-16 | 179.50 | 179.50 | 179.00 | 179.50 | 167.88 | 58 |
| 2022-11-15 | 179.50 | 179.50 | 174.00 | 179.50 | 167.88 | 3,241 |
| 2022-11-14 | 179.50 | 179.50 | 174.00 | 179.50 | 167.88 | 70,367 |
| 2022-11-10 | 179.50 | 179.50 | 179.40 | 179.50 | 167.88 | 1,896 |
| 2022-11-09 | 182.00 | 190.00 | 174.00 | 179.50 | 167.88 | 12,645 |
| 2022-11-08 | 180.00 | 182.00 | 180.00 | 182.00 | 170.22 | 831 |
| 2022-11-07 | 184.00 | 184.00 | 180.00 | 180.00 | 168.35 | 2,255 |
| 2022-11-03 | 180.00 | 185.00 | 180.00 | 185.00 | 173.02 | 1,285 |
| 2022-11-02 | 180.00 | 184.00 | 170.40 | 180.00 | 168.35 | 5 |
| 2022-11-01 | 180.00 | 184.00 | 172.00 | 180.00 | 168.35 | 196 |
| 2022-10-31 | 211.00 | 211.00 | 172.00 | 180.00 | 168.35 | 8,154 |
| 2022-10-28 | 215.00 | 215.00 | 200.00 | 215.00 | 201.08 | 2,430 |
| 2022-10-26 | 215.00 | 215.00 | 200.00 | 215.00 | 201.08 | 1,400 |
| 2022-10-25 | 215.00 | 230.00 | 200.00 | 215.00 | 201.08 | 5,000 |
| 2022-10-24 | 210.00 | 220.00 | 210.00 | 210.00 | 196.40 | 1,000 |
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.