System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 210.00 | 210.00 | 200.00 | 210.00 | 196.40 | 367 |
| 2022-10-20 | 210.00 | 210.00 | 210.00 | 210.00 | 196.40 | 2,008 |
| 2022-10-17 | 220.00 | 220.00 | 210.00 | 220.00 | 205.76 | 2,200 |
| 2022-10-14 | 220.00 | 220.00 | 210.00 | 220.00 | 205.76 | 332 |
| 2022-10-12 | 230.00 | 230.00 | 210.00 | 230.00 | 215.11 | 5,000 |
| 2022-10-11 | 230.00 | 230.00 | 210.00 | 230.00 | 215.11 | 1,620 |
| 2022-10-04 | 230.00 | 250.00 | 230.00 | 230.00 | 215.11 | 20 |
| 2022-09-30 | 211.06 | 211.06 | 210.00 | 210.00 | 196.40 | 2,668 |
| 2022-09-29 | 230.00 | 234.90 | 230.00 | 230.00 | 215.11 | 1,444 |
| 2022-09-28 | 230.00 | 230.00 | 210.00 | 230.00 | 215.11 | 1,640 |
| 2022-09-27 | 230.00 | 230.00 | 210.00 | 230.00 | 215.11 | 30 |
| 2022-09-23 | 230.00 | 236.00 | 230.00 | 230.00 | 215.11 | 22 |
| 2022-09-22 | 215.00 | 230.00 | 210.16 | 230.00 | 215.11 | 4,743 |
| 2022-09-21 | 215.00 | 215.00 | 210.00 | 215.00 | 201.08 | 5,000 |
| 2022-09-16 | 215.00 | 215.00 | 210.00 | 215.00 | 201.08 | 2,852 |
| 2022-09-13 | 215.00 | 215.00 | 210.88 | 215.00 | 201.08 | 2,417 |
| 2022-09-12 | 215.00 | 220.00 | 215.00 | 215.00 | 201.08 | 4,000 |
| 2022-09-09 | 215.00 | 215.00 | 210.60 | 215.00 | 201.08 | 1,188 |
| 2022-09-08 | 215.00 | 219.50 | 215.00 | 215.00 | 201.08 | 4,253 |
| 2022-09-07 | 215.00 | 215.00 | 210.00 | 215.00 | 201.08 | 2,631 |
| 2022-09-06 | 215.00 | 215.00 | 212.00 | 215.00 | 201.08 | 2,463 |
| 2022-09-05 | 215.00 | 220.00 | 215.00 | 215.00 | 201.08 | 330 |
| 2022-09-02 | 215.00 | 220.00 | 215.00 | 215.00 | 201.08 | 7,500 |
| 2022-09-01 | 215.00 | 215.00 | 210.00 | 215.00 | 201.08 | 4,598 |
| 2022-08-31 | 242.50 | 242.50 | 210.45 | 220.00 | 205.76 | 11,931 |
| 2022-08-30 | 250.00 | 250.00 | 240.00 | 250.00 | 233.81 | 3,240 |
| 2022-08-26 | 240.16 | 240.16 | 240.00 | 240.00 | 224.46 | 6,271 |
| 2022-08-23 | 250.00 | 250.00 | 242.11 | 250.00 | 233.81 | 1,162 |
| 2022-08-22 | 255.00 | 255.00 | 242.00 | 255.00 | 238.49 | 110 |
| 2022-08-19 | 255.00 | 266.00 | 255.00 | 255.00 | 238.49 | 90,336 |
| 2022-08-18 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 2,645 |
| 2022-08-17 | 255.00 | 255.00 | 255.00 | 255.00 | 238.49 | 27 |
| 2022-08-12 | 253.00 | 255.00 | 241.00 | 255.00 | 238.49 | 1,620 |
| 2022-08-11 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 1,468 |
| 2022-08-09 | 255.00 | 255.00 | 242.00 | 255.00 | 238.49 | 115,832 |
| 2022-08-08 | 253.00 | 255.00 | 242.00 | 255.00 | 238.49 | 7,318 |
| 2022-08-05 | 255.00 | 270.00 | 252.00 | 255.00 | 238.49 | 8,550 |
| 2022-08-04 | 244.00 | 244.00 | 244.00 | 244.00 | 228.20 | 423 |
| 2022-08-03 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 5,358 |
| 2022-08-02 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 26,448 |
| 2022-08-01 | 255.00 | 255.00 | 250.00 | 255.00 | 238.49 | 5,076 |
| 2022-07-29 | 260.00 | 270.00 | 260.00 | 260.00 | 243.17 | 4,645 |
| 2022-07-28 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 13,148 |
| 2022-07-26 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 9,275 |
| 2022-07-25 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 115 |
| 2022-07-21 | 255.00 | 255.00 | 249.00 | 255.00 | 238.49 | 24 |
| 2022-07-20 | 255.00 | 255.00 | 249.00 | 255.00 | 238.49 | 20 |
| 2022-07-19 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 33,596 |
| 2022-07-18 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 267,950 |
| 2022-07-15 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 160,213 |
| 2022-07-13 | 255.00 | 255.00 | 240.00 | 255.00 | 238.49 | 1,917 |
| 2022-07-12 | 280.00 | 280.00 | 250.00 | 268.00 | 250.65 | 9,443 |
| 2022-07-11 | 310.00 | 314.00 | 290.00 | 310.00 | 289.93 | 866 |
| 2022-07-08 | 310.00 | 310.00 | 290.00 | 310.00 | 289.93 | 13,280 |
| 2022-07-06 | 310.00 | 314.00 | 290.00 | 310.00 | 289.93 | 540 |
| 2022-07-05 | 305.00 | 310.00 | 280.00 | 310.00 | 289.93 | 16,050 |
| 2022-07-04 | 305.00 | 305.00 | 280.00 | 305.00 | 285.25 | 4,379 |
| 2022-07-01 | 305.00 | 305.00 | 281.00 | 305.00 | 285.25 | 11 |
| 2022-06-29 | 305.00 | 305.00 | 280.00 | 305.00 | 285.25 | 1,620 |
| 2022-06-28 | 305.00 | 305.00 | 280.00 | 305.00 | 285.25 | 8,910 |
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.