System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 239.35 | 239.35 | 230.00 | 235.00 | 230.79 | 175,509 |
| 2025-11-04 | 240.00 | 240.00 | 239.00 | 240.00 | 235.70 | 2,505 |
| 2025-11-03 | 240.00 | 248.70 | 231.00 | 240.00 | 235.70 | 2,848 |
| 2025-10-31 | 240.00 | 252.00 | 230.00 | 252.00 | 247.49 | 7,389 |
| 2025-10-30 | 240.00 | 240.00 | 239.80 | 240.00 | 235.70 | 4,375 |
| 2025-10-29 | 240.00 | 240.00 | 235.00 | 240.00 | 235.70 | 8,987 |
| 2025-10-28 | 240.00 | 241.50 | 235.00 | 240.00 | 235.70 | 27,203 |
| 2025-10-27 | 240.00 | 250.00 | 235.00 | 240.00 | 235.70 | 38,550 |
| 2025-10-24 | 240.00 | 244.00 | 235.50 | 244.00 | 239.63 | 4,258 |
| 2025-10-23 | 240.00 | 250.00 | 237.00 | 240.00 | 235.70 | 44,423 |
| 2025-10-22 | 230.00 | 249.00 | 230.00 | 240.00 | 235.70 | 34,372 |
| 2025-10-21 | 240.00 | 242.50 | 216.00 | 216.00 | 212.13 | 7,402 |
| 2025-10-20 | 240.00 | 244.80 | 231.00 | 240.00 | 235.70 | 19,502 |
← NewerPage 5 of 5 · 253 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.