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 |
← NewerPage 2 of 2 · 65 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.