System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 280.00 | 290.00 | 270.00 | 280.00 | 261.87 | 5,484 |
| 2022-03-10 | 280.00 | 284.00 | 270.00 | 280.00 | 261.87 | 11,173 |
| 2022-03-09 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 53,127 |
| 2022-03-08 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 19,753 |
| 2022-03-07 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 14,164 |
| 2022-03-04 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 10,405 |
| 2022-03-03 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 6,184 |
| 2022-03-02 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 21,327 |
| 2022-03-01 | 280.00 | 280.00 | 270.00 | 280.00 | 261.87 | 1,279 |
| 2022-02-28 | 280.00 | 289.00 | 270.00 | 280.00 | 261.87 | 11,018 |
| 2022-02-25 | 277.00 | 280.00 | 270.00 | 280.00 | 261.87 | 24,442 |
| 2022-02-24 | 270.00 | 284.80 | 250.00 | 277.00 | 259.06 | 12,653 |
| 2022-02-23 | 260.00 | 292.05 | 250.00 | 285.00 | 266.55 | 59,670 |
| 2022-02-22 | 325.00 | 332.00 | 210.40 | 255.00 | 238.49 | 104,514 |
| 2022-02-21 | 360.00 | 365.00 | 360.00 | 365.00 | 341.37 | 32,756 |
| 2022-02-18 | 366.50 | 366.50 | 350.00 | 365.00 | 341.37 | 27,574 |
| 2022-02-17 | 370.00 | 370.00 | 360.00 | 370.00 | 346.04 | 2,500 |
| 2022-02-16 | 373.44 | 373.44 | 370.00 | 370.00 | 346.04 | 9,511 |
| 2022-02-15 | 375.00 | 375.00 | 370.00 | 375.00 | 350.72 | 38,554 |
| 2022-02-14 | 375.00 | 377.00 | 370.00 | 375.00 | 350.72 | 29,387 |
| 2022-02-11 | 379.50 | 379.50 | 370.00 | 375.00 | 350.72 | 7,116 |
| 2022-02-10 | 390.00 | 390.00 | 370.00 | 390.00 | 364.75 | 2,568 |
| 2022-02-09 | 424.44 | 424.44 | 370.00 | 400.00 | 374.10 | 92,206 |
| 2022-02-08 | 425.00 | 435.00 | 416.00 | 435.00 | 406.83 | 11,985 |
| 2022-02-07 | 425.00 | 425.00 | 413.00 | 425.00 | 397.48 | 2,580 |
| 2022-02-04 | 425.00 | 430.00 | 415.00 | 425.00 | 397.48 | 13,086 |
| 2022-02-03 | 420.00 | 440.00 | 413.44 | 425.00 | 397.48 | 40,574 |
| 2022-02-02 | 415.00 | 430.00 | 400.00 | 415.00 | 388.13 | 330,215 |
| 2022-02-01 | 425.00 | 430.00 | 410.00 | 415.00 | 388.13 | 2,034 |
| 2022-01-31 | 425.00 | 425.00 | 410.01 | 425.00 | 397.48 | 1,717 |
| 2022-01-28 | 425.00 | 430.00 | 413.00 | 425.00 | 397.48 | 3,997 |
| 2022-01-27 | 425.00 | 432.50 | 425.00 | 425.00 | 397.48 | 2,543 |
| 2022-01-26 | 425.00 | 432.00 | 410.00 | 425.00 | 397.48 | 559 |
| 2022-01-25 | 425.00 | 434.00 | 410.00 | 425.00 | 397.48 | 3,720 |
| 2022-01-24 | 425.00 | 425.00 | 410.00 | 425.00 | 397.48 | 26,714 |
| 2022-01-21 | 435.00 | 435.00 | 430.00 | 435.00 | 406.83 | 20,966 |
| 2022-01-20 | 435.00 | 435.50 | 430.00 | 435.00 | 406.83 | 14,745 |
| 2022-01-19 | 435.00 | 440.00 | 430.00 | 435.00 | 406.83 | 7,168 |
| 2022-01-18 | 435.00 | 437.15 | 430.00 | 435.00 | 406.83 | 6,343 |
| 2022-01-17 | 435.00 | 440.00 | 430.00 | 435.00 | 406.83 | 4,563 |
| 2022-01-14 | 435.00 | 437.84 | 430.00 | 435.00 | 406.83 | 5,885 |
| 2022-01-13 | 435.00 | 438.00 | 430.00 | 435.00 | 406.83 | 10,107 |
| 2022-01-12 | 467.00 | 480.00 | 430.00 | 435.00 | 406.83 | 40,960 |
| 2022-01-11 | 461.55 | 480.00 | 461.55 | 467.00 | 436.76 | 17,912 |
| 2022-01-10 | 430.00 | 470.00 | 430.00 | 460.00 | 430.22 | 37,991 |
| 2022-01-07 | 415.00 | 440.00 | 415.00 | 430.00 | 402.16 | 24,407 |
| 2022-01-06 | 425.00 | 425.50 | 400.00 | 415.00 | 388.13 | 29,519 |
| 2022-01-05 | 425.00 | 440.00 | 420.00 | 425.00 | 397.48 | 34,640 |
| 2022-01-04 | 400.00 | 440.00 | 395.00 | 425.00 | 397.48 | 72,866 |
| 2021-12-31 | 400.00 | 405.00 | 400.00 | 400.00 | 374.10 | 8,960 |
| 2021-12-30 | 382.00 | 405.00 | 382.00 | 400.00 | 374.10 | 5,717 |
| 2021-12-29 | 366.00 | 398.00 | 366.00 | 380.00 | 355.40 | 7,349 |
| 2021-12-24 | 365.00 | 380.00 | 365.00 | 365.00 | 341.37 | 240 |
| 2021-12-23 | 365.00 | 380.00 | 365.00 | 365.00 | 341.37 | 10,392 |
| 2021-12-22 | 350.00 | 360.00 | 343.00 | 360.00 | 336.69 | 4,619 |
| 2021-12-21 | 350.00 | 355.00 | 350.00 | 350.00 | 327.34 | 2,899 |
| 2021-12-20 | 345.00 | 350.00 | 340.00 | 350.00 | 327.34 | 795 |
| 2021-12-17 | 350.00 | 350.00 | 342.26 | 350.00 | 327.34 | 300 |
| 2021-12-16 | 350.00 | 350.00 | 342.26 | 350.00 | 327.34 | 173 |
| 2021-12-15 | 350.00 | 355.00 | 350.00 | 350.00 | 327.34 | 8,300 |
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.