System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 9,808 |
| 2026-07-23 | 345.00 | 350.00 | 341.75 | 345.00 | 338.82 | 11,971 |
| 2026-07-22 | 328.00 | 350.00 | 320.00 | 344.00 | 337.84 | 36,300 |
| 2026-07-21 | 328.00 | 336.00 | 320.00 | 328.00 | 322.13 | 1,213,414 |
| 2026-07-20 | 328.00 | 333.70 | 323.36 | 328.00 | 322.13 | 17,975 |
| 2026-07-17 | 325.00 | 340.00 | 320.00 | 328.00 | 322.13 | 11,614 |
| 2026-07-16 | 325.00 | 330.00 | 325.00 | 325.00 | 319.18 | 28,430 |
| 2026-07-15 | 325.00 | 332.00 | 320.00 | 325.00 | 319.18 | 45,542 |
| 2026-07-14 | 319.00 | 327.00 | 319.00 | 325.00 | 319.18 | 49,280 |
| 2026-07-13 | 308.00 | 316.00 | 300.00 | 315.00 | 309.36 | 32,050 |
| 2026-07-10 | 305.00 | 305.00 | 301.21 | 305.00 | 299.54 | 5,000 |
| 2026-07-09 | 305.00 | 310.00 | 300.00 | 305.00 | 299.54 | 2,970 |
| 2026-07-08 | 319.00 | 320.00 | 300.00 | 305.00 | 299.54 | 27,094 |
| 2026-07-07 | 312.00 | 313.50 | 310.00 | 313.00 | 307.39 | 15,237 |
| 2026-07-06 | 312.00 | 314.00 | 310.00 | 312.00 | 306.41 | 7,389 |
| 2026-07-03 | 312.00 | 312.40 | 306.00 | 312.00 | 306.41 | 3,866 |
| 2026-07-02 | 312.00 | 312.00 | 310.00 | 312.00 | 306.41 | 27 |
| 2026-07-01 | 312.00 | 314.00 | 310.00 | 312.00 | 306.41 | 6,784 |
| 2026-06-30 | 311.00 | 314.00 | 310.00 | 312.00 | 306.41 | 13,119 |
| 2026-06-29 | 311.00 | 311.26 | 311.00 | 311.00 | 305.43 | 250 |
| 2026-06-26 | 325.00 | 330.00 | 310.00 | 311.00 | 305.43 | 18,932 |
| 2026-06-25 | 325.00 | 330.00 | 320.00 | 325.00 | 319.18 | 503 |
| 2026-06-24 | 329.00 | 336.00 | 320.00 | 325.00 | 319.18 | 1,852 |
| 2026-06-23 | 329.00 | 336.00 | 322.00 | 329.00 | 323.11 | 10,079 |
| 2026-06-22 | 329.00 | 336.00 | 322.00 | 329.00 | 323.11 | 502 |
| 2026-06-19 | 329.00 | 336.00 | 322.00 | 329.00 | 323.11 | 11,005 |
| 2026-06-18 | 329.00 | 332.20 | 329.00 | 329.00 | 323.11 | 201 |
| 2026-06-17 | 334.00 | 336.00 | 325.00 | 329.00 | 323.11 | 7,846 |
| 2026-06-16 | 334.00 | 336.00 | 332.00 | 334.00 | 328.02 | 18,832 |
| 2026-06-15 | 324.00 | 336.00 | 320.00 | 334.00 | 328.02 | 19,153 |
| 2026-06-12 | 321.00 | 330.00 | 320.00 | 322.00 | 316.23 | 10,897 |
| 2026-06-11 | 325.00 | 330.00 | 310.00 | 321.00 | 315.25 | 15,243 |
| 2026-06-10 | 333.00 | 340.00 | 320.00 | 325.00 | 319.18 | 10,519 |
| 2026-06-09 | 333.00 | 340.00 | 326.00 | 333.00 | 327.04 | 14,200 |
| 2026-06-08 | 332.00 | 340.00 | 326.00 | 333.00 | 327.04 | 6,909 |
| 2026-06-05 | 335.00 | 340.00 | 322.00 | 332.00 | 326.05 | 21,173 |
| 2026-06-04 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 2,064 |
| 2026-06-03 | 338.00 | 346.00 | 330.00 | 335.00 | 329.00 | 66,399 |
| 2026-06-02 | 325.00 | 346.00 | 320.00 | 338.00 | 331.95 | 18,411 |
| 2026-06-01 | 305.00 | 330.00 | 300.00 | 325.00 | 319.18 | 31,422 |
| 2026-05-29 | 288.00 | 308.50 | 280.00 | 305.00 | 299.54 | 53,643 |
| 2026-05-28 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 1,031 |
| 2026-05-27 | 288.00 | 296.00 | 280.00 | 280.00 | 274.99 | 1,373 |
| 2026-05-26 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 4,222 |
| 2026-05-22 | 288.00 | 288.00 | 287.28 | 288.00 | 282.84 | 14,789 |
| 2026-05-21 | 288.00 | 296.00 | 288.00 | 288.00 | 282.84 | 1,416 |
| 2026-05-20 | 288.00 | 292.00 | 280.00 | 288.00 | 282.84 | 8,129 |
| 2026-05-19 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 822 |
| 2026-05-18 | 288.00 | 292.00 | 286.50 | 288.00 | 282.84 | 172 |
| 2026-05-15 | 288.00 | 296.00 | 280.00 | 296.00 | 290.70 | 247 |
| 2026-05-14 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 1,671 |
| 2026-05-13 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 5,297 |
| 2026-05-12 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 7,548 |
| 2026-05-11 | 288.00 | 296.00 | 280.00 | 284.00 | 278.91 | 6,129 |
| 2026-05-08 | 288.00 | 296.00 | 280.00 | 296.00 | 290.70 | 6,205 |
| 2026-05-07 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 2,634 |
| 2026-05-06 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 6,482 |
| 2026-05-05 | 288.00 | 298.00 | 283.60 | 298.00 | 292.66 | 1,438 |
| 2026-05-01 | 288.00 | 296.00 | 283.11 | 288.00 | 282.84 | 3,051 |
| 2026-04-30 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 429,298 |
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.