System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 288.00 | 296.00 | 280.00 | 296.00 | 290.70 | 3,154 |
| 2026-04-28 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 407 |
| 2026-04-27 | 288.00 | 290.08 | 280.40 | 288.00 | 282.84 | 10,568 |
| 2026-04-24 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 4,358 |
| 2026-04-23 | 298.00 | 306.00 | 280.00 | 288.00 | 282.84 | 18,857 |
| 2026-04-22 | 298.00 | 306.00 | 290.00 | 298.00 | 292.66 | 1,937 |
| 2026-04-21 | 298.00 | 306.00 | 290.00 | 300.00 | 294.63 | 4,939 |
| 2026-04-20 | 298.00 | 306.00 | 290.00 | 298.00 | 292.66 | 3,551 |
| 2026-04-17 | 291.00 | 305.00 | 291.00 | 298.00 | 292.66 | 24,998 |
| 2026-04-16 | 294.00 | 298.00 | 284.00 | 291.00 | 285.79 | 18,663 |
| 2026-04-15 | 295.00 | 300.00 | 290.00 | 296.00 | 290.70 | 9,890 |
| 2026-04-14 | 295.00 | 300.00 | 290.00 | 295.00 | 289.72 | 7,939 |
| 2026-04-13 | 298.89 | 298.89 | 290.00 | 295.00 | 289.72 | 5,523 |
| 2026-04-10 | 307.00 | 314.00 | 294.00 | 302.00 | 296.59 | 22,469 |
| 2026-04-09 | 315.00 | 324.00 | 304.21 | 312.00 | 306.41 | 75,829 |
| 2026-04-08 | 298.40 | 316.00 | 298.40 | 308.00 | 302.48 | 28,707 |
| 2026-04-07 | 292.00 | 300.00 | 287.20 | 292.00 | 286.77 | 16,012 |
| 2026-04-02 | 292.00 | 300.00 | 285.60 | 292.00 | 286.77 | 4,164 |
| 2026-04-01 | 272.00 | 297.00 | 264.00 | 292.00 | 286.77 | 29,788 |
| 2026-03-31 | 272.00 | 280.00 | 264.00 | 272.00 | 267.13 | 21,803 |
| 2026-03-30 | 272.00 | 280.00 | 264.00 | 272.00 | 267.13 | 15,536 |
| 2026-03-27 | 272.00 | 275.00 | 265.00 | 272.00 | 267.13 | 7,728 |
| 2026-03-26 | 272.00 | 280.00 | 264.00 | 272.00 | 267.13 | 11,763 |
| 2026-03-25 | 272.00 | 272.00 | 264.00 | 272.00 | 267.13 | 2,617 |
| 2026-03-24 | 275.00 | 276.00 | 264.00 | 272.00 | 267.13 | 9,603 |
| 2026-03-23 | 285.00 | 290.00 | 270.00 | 275.00 | 270.07 | 59,387 |
| 2026-03-20 | 291.00 | 296.00 | 280.50 | 288.00 | 282.84 | 14,157 |
| 2026-03-19 | 278.00 | 300.00 | 278.00 | 291.00 | 285.79 | 71,751 |
| 2026-03-18 | 252.00 | 284.00 | 250.00 | 274.00 | 269.09 | 40,688 |
| 2026-03-17 | 252.00 | 260.00 | 244.00 | 252.00 | 247.49 | 21,262 |
| 2026-03-16 | 226.00 | 269.12 | 226.00 | 252.00 | 247.49 | 168,256 |
| 2026-03-13 | 212.00 | 220.00 | 204.00 | 212.00 | 208.20 | 2,021 |
| 2026-03-12 | 212.00 | 220.00 | 205.51 | 212.00 | 208.20 | 14,219 |
| 2026-03-11 | 212.00 | 220.00 | 204.00 | 212.00 | 208.20 | 48 |
| 2026-03-10 | 212.00 | 212.89 | 204.55 | 212.00 | 208.20 | 14,577 |
| 2026-03-09 | 212.00 | 220.00 | 204.00 | 212.00 | 208.20 | 2,263 |
| 2026-03-06 | 215.00 | 220.00 | 206.51 | 212.00 | 208.20 | 21,917 |
| 2026-03-05 | 215.00 | 220.00 | 210.00 | 215.00 | 211.15 | 12,227 |
| 2026-03-04 | 215.00 | 220.00 | 210.00 | 215.00 | 211.15 | 8,967 |
| 2026-03-03 | 234.50 | 234.50 | 216.26 | 217.00 | 213.11 | 43,845 |
| 2026-03-02 | 207.00 | 240.00 | 207.00 | 235.00 | 230.79 | 114,877 |
| 2026-02-27 | 203.00 | 210.00 | 190.00 | 198.00 | 194.45 | 23,244 |
| 2026-02-26 | 192.00 | 210.00 | 170.50 | 203.00 | 199.36 | 815,567 |
| 2026-02-25 | 195.00 | 206.00 | 190.00 | 206.00 | 202.31 | 3,910 |
| 2026-02-24 | 201.00 | 208.00 | 190.00 | 195.00 | 191.51 | 9,682 |
| 2026-02-23 | 204.00 | 208.00 | 194.00 | 201.00 | 197.40 | 26,238 |
| 2026-02-20 | 204.00 | 208.00 | 200.00 | 204.00 | 200.35 | 8,094 |
| 2026-02-19 | 204.00 | 208.00 | 200.00 | 204.00 | 200.35 | 7,182 |
| 2026-02-18 | 204.00 | 208.00 | 200.00 | 200.00 | 196.42 | 2,106 |
| 2026-02-16 | 204.00 | 208.00 | 200.00 | 204.00 | 200.35 | 5,070 |
| 2026-02-13 | 204.00 | 204.00 | 200.00 | 204.00 | 200.35 | 14,540 |
| 2026-02-12 | 212.00 | 220.00 | 204.00 | 204.00 | 200.35 | 7,981 |
| 2026-02-11 | 212.00 | 212.00 | 204.00 | 212.00 | 208.20 | 4,911 |
| 2026-02-10 | 213.00 | 220.00 | 204.00 | 212.00 | 208.20 | 2,739 |
| 2026-02-09 | 215.00 | 220.00 | 206.00 | 213.00 | 209.19 | 828,985 |
| 2026-02-06 | 223.00 | 230.00 | 210.00 | 215.00 | 211.15 | 18,037 |
| 2026-02-05 | 223.00 | 224.00 | 216.14 | 223.00 | 219.01 | 18,949 |
| 2026-02-04 | 224.00 | 232.00 | 216.00 | 223.00 | 219.01 | 12,249 |
| 2026-02-03 | 224.00 | 224.00 | 217.60 | 224.00 | 219.99 | 5,363 |
| 2026-02-02 | 224.00 | 227.00 | 219.55 | 224.00 | 219.99 | 2,092 |
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.