System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 305.00 | 305.00 | 295.00 | 305.00 | 285.25 | 1,401 |
| 2022-06-24 | 305.00 | 305.00 | 280.00 | 305.00 | 285.25 | 105,000 |
| 2022-06-23 | 305.00 | 305.00 | 295.00 | 305.00 | 285.25 | 47 |
| 2022-06-22 | 285.00 | 320.00 | 282.00 | 305.00 | 285.25 | 25,755 |
| 2022-06-17 | 275.00 | 275.00 | 270.00 | 275.00 | 257.19 | 15,472 |
| 2022-06-16 | 270.00 | 275.00 | 270.00 | 275.00 | 257.19 | 360 |
| 2022-06-15 | 275.00 | 277.00 | 270.00 | 275.00 | 257.19 | 5,323 |
| 2022-06-14 | 275.00 | 275.00 | 270.00 | 275.00 | 257.19 | 227 |
| 2022-06-13 | 275.00 | 275.00 | 270.00 | 275.00 | 257.19 | 10,767 |
| 2022-06-10 | 267.00 | 275.00 | 250.00 | 275.00 | 257.19 | 55,896 |
| 2022-06-09 | 257.44 | 267.00 | 257.44 | 267.00 | 249.71 | 4,500 |
| 2022-06-08 | 250.00 | 255.00 | 250.00 | 255.00 | 238.49 | 13,500 |
| 2022-06-01 | 255.00 | 255.00 | 241.39 | 255.00 | 238.49 | 81,157 |
| 2022-05-31 | 255.00 | 255.00 | 250.00 | 255.00 | 238.49 | 396 |
| 2022-05-27 | 255.00 | 255.00 | 253.00 | 255.00 | 238.49 | 8,240 |
| 2022-05-26 | 255.00 | 255.00 | 243.00 | 255.00 | 238.49 | 312 |
| 2022-05-25 | 255.00 | 256.23 | 240.00 | 255.00 | 238.49 | 5,521 |
| 2022-05-23 | 245.00 | 255.00 | 240.00 | 255.00 | 238.49 | 63,385 |
| 2022-05-20 | 245.00 | 245.00 | 243.44 | 245.00 | 229.14 | 25 |
| 2022-05-18 | 245.00 | 245.00 | 240.00 | 245.00 | 229.14 | 2,464 |
| 2022-05-17 | 245.00 | 245.00 | 244.00 | 245.00 | 229.14 | 144 |
| 2022-05-16 | 245.00 | 245.00 | 240.01 | 245.00 | 229.14 | 3,500 |
| 2022-05-13 | 245.00 | 245.00 | 244.95 | 245.00 | 229.14 | 8,975 |
| 2022-05-12 | 245.00 | 245.00 | 240.00 | 245.00 | 229.14 | 16,340 |
| 2022-05-11 | 245.00 | 245.00 | 240.50 | 245.00 | 229.14 | 7 |
| 2022-05-10 | 245.00 | 245.00 | 240.00 | 245.00 | 229.14 | 776 |
| 2022-05-09 | 245.00 | 245.00 | 240.00 | 245.00 | 229.14 | 1,000 |
| 2022-05-06 | 245.00 | 245.00 | 240.00 | 245.00 | 229.14 | 22,500 |
| 2022-05-05 | 245.00 | 249.45 | 240.00 | 245.00 | 229.14 | 57,605 |
| 2022-05-04 | 245.00 | 249.45 | 245.00 | 245.00 | 229.14 | 255 |
| 2022-05-03 | 250.00 | 250.00 | 240.00 | 245.00 | 229.14 | 8,081 |
| 2022-04-29 | 268.00 | 268.00 | 250.00 | 260.00 | 243.17 | 5,080 |
| 2022-04-28 | 270.00 | 270.00 | 260.00 | 270.00 | 252.52 | 114,191 |
| 2022-04-27 | 270.00 | 272.46 | 260.00 | 270.00 | 252.52 | 9,882 |
| 2022-04-26 | 274.00 | 274.00 | 270.00 | 270.00 | 252.52 | 2,000 |
| 2022-04-25 | 275.00 | 275.00 | 270.00 | 275.00 | 257.19 | 2,065 |
| 2022-04-22 | 280.50 | 280.50 | 271.00 | 275.00 | 257.19 | 4,071 |
| 2022-04-21 | 285.00 | 285.00 | 271.98 | 285.00 | 266.55 | 1,462 |
| 2022-04-20 | 285.00 | 285.00 | 273.00 | 285.00 | 266.55 | 548 |
| 2022-04-19 | 285.00 | 300.00 | 285.00 | 285.00 | 266.55 | 1,105 |
| 2022-04-14 | 285.00 | 285.00 | 270.00 | 285.00 | 266.55 | 5,143 |
| 2022-04-12 | 295.00 | 295.00 | 285.00 | 295.00 | 275.90 | 707 |
| 2022-04-11 | 290.00 | 295.00 | 281.50 | 295.00 | 275.90 | 112 |
| 2022-04-07 | 295.00 | 295.00 | 280.00 | 295.00 | 275.90 | 965 |
| 2022-04-06 | 300.00 | 300.00 | 280.05 | 300.00 | 280.58 | 7,328 |
| 2022-04-05 | 300.00 | 300.00 | 280.00 | 300.00 | 280.58 | 7,000 |
| 2022-04-04 | 305.00 | 314.00 | 280.00 | 300.00 | 280.58 | 3,775 |
| 2022-03-31 | 305.00 | 305.00 | 295.60 | 305.00 | 285.25 | 4,268 |
| 2022-03-29 | 305.00 | 315.00 | 290.00 | 305.00 | 285.25 | 6,315 |
| 2022-03-28 | 305.00 | 315.00 | 305.00 | 305.00 | 285.25 | 1,583 |
| 2022-03-25 | 305.00 | 315.00 | 290.00 | 305.00 | 285.25 | 14,203 |
| 2022-03-24 | 305.00 | 305.00 | 295.00 | 305.00 | 285.25 | 900 |
| 2022-03-23 | 305.00 | 310.00 | 291.50 | 305.00 | 285.25 | 15,089 |
| 2022-03-22 | 305.00 | 305.00 | 290.00 | 305.00 | 285.25 | 8,560 |
| 2022-03-21 | 300.00 | 305.00 | 300.00 | 305.00 | 285.25 | 3,600 |
| 2022-03-18 | 280.00 | 295.00 | 270.00 | 285.00 | 266.55 | 11,272 |
| 2022-03-16 | 280.00 | 290.00 | 280.00 | 280.00 | 261.87 | 26 |
| 2022-03-15 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 1,093 |
| 2022-03-14 | 280.00 | 290.00 | 270.00 | 280.00 | 261.87 | 1,907 |
| 2022-03-11 | 280.00 | 290.00 | 270.00 | 280.00 | 261.87 | 5,484 |
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.