System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 350.00 | 350.00 | 342.00 | 350.00 | 327.34 | 915 |
| 2021-12-13 | 350.00 | 350.00 | 340.00 | 350.00 | 327.34 | 7,032 |
| 2021-12-10 | 350.00 | 354.00 | 341.00 | 350.00 | 327.34 | 3,721 |
| 2021-12-09 | 350.00 | 350.00 | 340.00 | 350.00 | 327.34 | 102,571 |
| 2021-12-08 | 350.00 | 350.00 | 340.00 | 350.00 | 327.34 | 50,621 |
| 2021-12-07 | 350.00 | 350.00 | 340.00 | 350.00 | 327.34 | 2,750 |
| 2021-12-06 | 350.00 | 355.43 | 350.00 | 350.00 | 327.34 | 1,821 |
| 2021-12-03 | 350.00 | 356.00 | 340.00 | 350.00 | 327.34 | 5,550 |
| 2021-12-02 | 350.00 | 358.00 | 343.00 | 350.00 | 327.34 | 2,494 |
| 2021-12-01 | 330.00 | 359.00 | 330.00 | 350.00 | 327.34 | 10,337 |
| 2021-11-30 | 315.00 | 348.00 | 300.00 | 328.00 | 306.76 | 315,015 |
| 2021-11-29 | 310.00 | 310.00 | 310.00 | 310.00 | 289.93 | 2,624 |
| 2021-11-26 | 310.00 | 310.00 | 300.00 | 310.00 | 289.93 | 4,578 |
| 2021-11-25 | 320.00 | 320.00 | 319.70 | 320.00 | 299.28 | 1,402 |
| 2021-11-24 | 320.00 | 320.00 | 319.70 | 320.00 | 299.28 | 846 |
| 2021-11-23 | 313.00 | 328.60 | 313.00 | 320.00 | 299.28 | 7,454 |
| 2021-11-22 | 305.00 | 309.50 | 305.00 | 305.00 | 285.25 | 17 |
| 2021-11-19 | 305.00 | 310.30 | 290.00 | 305.00 | 285.25 | 3,256 |
| 2021-11-18 | 330.00 | 330.00 | 310.00 | 315.00 | 294.60 | 8,761 |
| 2021-11-17 | 354.99 | 354.99 | 330.00 | 340.00 | 317.99 | 7,158 |
| 2021-11-16 | 355.00 | 359.20 | 350.00 | 355.00 | 332.01 | 16,340 |
| 2021-11-15 | 352.00 | 360.00 | 352.00 | 355.00 | 332.01 | 12,361 |
| 2021-11-12 | 357.00 | 370.00 | 350.00 | 352.00 | 329.21 | 20,201 |
| 2021-11-11 | 360.00 | 370.00 | 347.50 | 360.00 | 336.69 | 4,367 |
| 2021-11-10 | 356.00 | 370.00 | 356.00 | 360.00 | 336.69 | 1,726 |
| 2021-11-09 | 365.00 | 366.00 | 350.90 | 355.00 | 332.01 | 3,091 |
| 2021-11-08 | 370.00 | 370.00 | 367.25 | 370.00 | 346.04 | 500 |
| 2021-11-05 | 370.00 | 380.00 | 367.00 | 370.00 | 346.04 | 2,587 |
| 2021-11-04 | 360.00 | 380.00 | 358.55 | 370.00 | 346.04 | 6,403 |
| 2021-11-03 | 355.20 | 369.00 | 355.20 | 360.00 | 336.69 | 5,027 |
| 2021-11-02 | 355.00 | 364.00 | 350.60 | 355.00 | 332.01 | 5,752 |
| 2021-11-01 | 354.00 | 369.00 | 354.00 | 355.00 | 332.01 | 10,351 |
| 2021-10-29 | 345.00 | 350.00 | 342.06 | 345.00 | 322.66 | 2,829 |
| 2021-10-28 | 340.00 | 348.00 | 337.25 | 345.00 | 322.66 | 4,455 |
| 2021-10-27 | 340.00 | 345.00 | 335.20 | 340.00 | 317.99 | 4,654 |
| 2021-10-26 | 347.00 | 350.00 | 336.00 | 340.00 | 317.99 | 9,743 |
| 2021-10-25 | 340.00 | 350.00 | 340.00 | 347.00 | 324.53 | 3,371 |
| 2021-10-22 | 340.00 | 349.60 | 333.60 | 340.00 | 317.99 | 6,676 |
| 2021-10-21 | 310.00 | 370.00 | 310.00 | 335.00 | 313.31 | 62,531 |
| 2021-10-20 | 263.00 | 315.11 | 259.50 | 305.00 | 285.25 | 114,192 |
| 2021-10-19 | 250.50 | 250.50 | 250.00 | 250.00 | 233.81 | 2,000 |
| 2021-10-18 | 250.30 | 259.00 | 250.30 | 255.00 | 238.49 | 15,414 |
| 2021-10-15 | 245.00 | 248.00 | 231.00 | 245.00 | 229.14 | 4,193 |
| 2021-10-14 | 245.00 | 245.00 | 240.00 | 245.00 | 229.14 | 8,499 |
← NewerPage 19 of 19 · 1,124 trading days
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.