System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 224.00 | 232.00 | 219.40 | 232.00 | 227.84 | 5,630 |
| 2026-01-29 | 224.00 | 232.00 | 216.00 | 224.00 | 219.99 | 3,336 |
| 2026-01-28 | 224.00 | 232.00 | 216.00 | 224.00 | 219.99 | 5,981 |
| 2026-01-27 | 224.00 | 225.60 | 218.51 | 224.00 | 219.99 | 3,636 |
| 2026-01-26 | 224.00 | 232.00 | 216.00 | 224.00 | 219.99 | 7,072 |
| 2026-01-23 | 224.00 | 225.60 | 218.10 | 224.00 | 219.99 | 3,437 |
| 2026-01-22 | 224.00 | 232.00 | 217.00 | 224.00 | 219.99 | 36,904 |
| 2026-01-21 | 224.00 | 232.00 | 216.00 | 224.00 | 219.99 | 2,793 |
| 2026-01-20 | 224.00 | 230.00 | 216.18 | 224.00 | 219.99 | 82,806 |
| 2026-01-19 | 218.00 | 226.00 | 210.00 | 215.00 | 211.15 | 27,792 |
| 2026-01-16 | 218.00 | 218.00 | 210.00 | 218.00 | 214.10 | 8,883 |
| 2026-01-15 | 218.00 | 220.00 | 213.00 | 218.00 | 214.10 | 4,500 |
| 2026-01-14 | 218.00 | 218.00 | 212.51 | 218.00 | 214.10 | 4,000 |
| 2026-01-13 | 218.00 | 225.92 | 215.00 | 218.00 | 214.10 | 3,818 |
| 2026-01-12 | 218.00 | 226.00 | 210.00 | 218.00 | 214.10 | 4,618 |
| 2026-01-09 | 218.00 | 226.00 | 215.00 | 218.00 | 214.10 | 2,223 |
| 2026-01-08 | 215.00 | 226.00 | 214.00 | 214.00 | 210.17 | 6,108 |
| 2026-01-07 | 215.00 | 215.00 | 210.00 | 215.00 | 211.15 | 545,596 |
| 2026-01-06 | 220.00 | 220.00 | 212.00 | 215.00 | 211.15 | 6,045 |
| 2026-01-05 | 225.00 | 228.00 | 220.00 | 223.00 | 219.01 | 8,076 |
| 2026-01-02 | 225.00 | 230.00 | 218.00 | 225.00 | 220.97 | 10,753 |
| 2025-12-31 | 225.00 | 225.00 | 220.00 | 225.00 | 220.97 | 2,100 |
| 2025-12-30 | 230.00 | 230.00 | 220.00 | 225.00 | 220.97 | 15,429 |
| 2025-12-29 | 230.00 | 230.00 | 220.00 | 230.00 | 225.88 | 15,154 |
| 2025-12-24 | 240.00 | 240.00 | 230.00 | 240.00 | 235.70 | 12,332 |
| 2025-12-23 | 240.00 | 242.00 | 240.00 | 240.00 | 235.70 | 81 |
| 2025-12-22 | 240.00 | 246.00 | 240.00 | 240.00 | 235.70 | 59 |
| 2025-12-19 | 240.00 | 243.00 | 230.00 | 240.00 | 235.70 | 7,934 |
| 2025-12-18 | 240.00 | 249.30 | 230.00 | 240.00 | 235.70 | 23,861 |
| 2025-12-17 | 240.00 | 248.00 | 230.00 | 230.00 | 225.88 | 8,257 |
| 2025-12-16 | 240.00 | 249.30 | 232.20 | 240.00 | 235.70 | 73,939 |
| 2025-12-15 | 240.00 | 240.00 | 235.00 | 240.00 | 235.70 | 424 |
| 2025-12-12 | 237.00 | 248.00 | 235.16 | 240.00 | 235.70 | 26,002 |
| 2025-12-11 | 235.00 | 258.00 | 235.00 | 237.00 | 232.76 | 79,045 |
| 2025-12-10 | 224.00 | 240.00 | 224.00 | 235.00 | 230.79 | 74,668 |
| 2025-12-09 | 221.00 | 226.00 | 221.00 | 221.00 | 217.04 | 9,002 |
| 2025-12-08 | 204.00 | 225.68 | 204.00 | 210.00 | 206.24 | 32,864 |
| 2025-12-05 | 204.00 | 209.90 | 201.60 | 204.00 | 200.35 | 208,353 |
| 2025-12-04 | 204.00 | 208.00 | 201.60 | 204.00 | 200.35 | 437 |
| 2025-12-03 | 208.00 | 220.00 | 203.00 | 204.00 | 200.35 | 337,605 |
| 2025-12-02 | 203.00 | 216.00 | 192.60 | 208.00 | 204.27 | 257,909 |
| 2025-12-01 | 213.00 | 213.90 | 210.00 | 213.00 | 209.19 | 8,850 |
| 2025-11-28 | 213.00 | 215.88 | 210.12 | 213.00 | 209.19 | 3,675 |
| 2025-11-27 | 213.00 | 214.00 | 213.00 | 213.00 | 209.19 | 10,190 |
| 2025-11-26 | 213.00 | 214.00 | 208.00 | 214.00 | 210.17 | 3,969 |
| 2025-11-25 | 213.00 | 213.30 | 210.00 | 213.00 | 209.19 | 5,552 |
| 2025-11-24 | 213.00 | 215.80 | 210.00 | 213.00 | 209.19 | 5,612 |
| 2025-11-21 | 213.00 | 215.79 | 210.00 | 213.00 | 209.19 | 14,986 |
| 2025-11-20 | 213.00 | 216.00 | 213.00 | 213.00 | 209.19 | 71,424 |
| 2025-11-19 | 213.00 | 213.00 | 210.23 | 213.00 | 209.19 | 1,383 |
| 2025-11-18 | 213.00 | 216.00 | 210.00 | 213.00 | 209.19 | 4,699 |
| 2025-11-17 | 215.00 | 218.89 | 210.00 | 215.00 | 211.15 | 15,774 |
| 2025-11-14 | 218.00 | 226.00 | 210.24 | 226.00 | 221.95 | 30,711 |
| 2025-11-13 | 225.00 | 230.00 | 218.00 | 218.00 | 214.10 | 44,388 |
| 2025-11-12 | 225.00 | 230.00 | 225.00 | 225.00 | 220.97 | 4,628 |
| 2025-11-11 | 225.00 | 230.00 | 220.00 | 225.00 | 220.97 | 8,401 |
| 2025-11-10 | 230.00 | 230.00 | 222.23 | 230.00 | 225.88 | 1,969 |
| 2025-11-07 | 230.00 | 238.70 | 224.56 | 230.00 | 225.88 | 102,255 |
| 2025-11-06 | 230.00 | 230.00 | 225.00 | 230.00 | 225.88 | 153,761 |
| 2025-11-05 | 239.35 | 239.35 | 230.00 | 235.00 | 230.79 | 175,509 |
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.