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 |
| 2025-10-17 | 240.00 | 242.50 | 230.00 | 240.00 | 235.70 | 2,778 |
| 2025-10-16 | 240.00 | 245.20 | 232.00 | 240.00 | 235.70 | 2,107 |
| 2025-10-15 | 240.00 | 245.50 | 240.00 | 240.00 | 235.70 | 1,183 |
| 2025-10-14 | 240.00 | 242.50 | 234.00 | 240.00 | 235.70 | 5,909 |
| 2025-10-13 | 240.00 | 242.50 | 235.00 | 240.00 | 235.70 | 4,416 |
| 2025-10-10 | 240.00 | 243.50 | 236.03 | 240.00 | 235.70 | 10,838 |
| 2025-10-09 | 235.00 | 247.40 | 234.00 | 240.00 | 235.70 | 21,046 |
| 2025-10-08 | 230.00 | 240.00 | 226.23 | 235.00 | 230.79 | 6,396 |
| 2025-10-07 | 230.00 | 240.00 | 225.25 | 230.00 | 225.88 | 10,376 |
| 2025-10-06 | 225.00 | 233.40 | 210.00 | 230.00 | 225.88 | 185,966 |
| 2025-10-03 | 229.25 | 229.25 | 217.50 | 225.00 | 220.97 | 18,675 |
| 2025-10-02 | 240.00 | 240.00 | 225.00 | 230.00 | 225.88 | 235,055 |
| 2025-10-01 | 249.41 | 249.41 | 235.00 | 245.00 | 240.61 | 326,320 |
| 2025-09-30 | 253.00 | 253.00 | 245.00 | 246.00 | 241.59 | 232,038 |
| 2025-09-29 | 255.00 | 259.50 | 248.00 | 255.00 | 250.43 | 48,358 |
| 2025-09-26 | 255.00 | 260.00 | 248.00 | 255.00 | 250.43 | 258,899 |
| 2025-09-25 | 260.00 | 268.00 | 248.00 | 255.00 | 250.43 | 232,947 |
| 2025-09-24 | 260.00 | 280.00 | 260.00 | 270.00 | 254.36 | 386,721 |
| 2025-09-23 | 275.00 | 279.50 | 252.51 | 260.00 | 244.94 | 427,915 |
| 2025-09-22 | 400.00 | 408.00 | 391.67 | 400.00 | 376.83 | 1,712 |
| 2025-09-19 | 417.00 | 417.00 | 391.67 | 400.00 | 376.83 | 18,613 |
| 2025-09-18 | 424.00 | 424.00 | 410.00 | 420.00 | 395.67 | 6,666 |
| 2025-09-17 | 425.00 | 429.00 | 420.10 | 425.00 | 400.38 | 349 |
| 2025-09-16 | 425.00 | 429.00 | 420.00 | 425.00 | 400.38 | 12,225 |
| 2025-09-15 | 440.00 | 444.00 | 425.00 | 427.00 | 402.27 | 9,109 |
| 2025-09-12 | 440.00 | 440.00 | 430.20 | 440.00 | 414.51 | 1,607 |
| 2025-09-10 | 440.00 | 440.00 | 430.56 | 440.00 | 414.51 | 1,510 |
| 2025-09-09 | 440.00 | 440.00 | 430.56 | 440.00 | 414.51 | 884 |
| 2025-09-08 | 440.00 | 440.00 | 437.00 | 440.00 | 414.51 | 16,373 |
| 2025-09-05 | 440.00 | 440.00 | 430.20 | 440.00 | 414.51 | 288 |
| 2025-09-04 | 440.00 | 440.00 | 430.20 | 440.00 | 414.51 | 1,761 |
| 2025-09-03 | 440.00 | 440.00 | 438.00 | 440.00 | 414.51 | 7,712 |
| 2025-09-02 | 440.00 | 440.00 | 431.00 | 440.00 | 414.51 | 12,500 |
| 2025-09-01 | 440.00 | 444.00 | 440.00 | 440.00 | 414.51 | 1,564 |
| 2025-08-29 | 440.00 | 444.00 | 440.00 | 440.00 | 414.51 | 162 |
| 2025-08-28 | 440.00 | 444.00 | 430.00 | 440.00 | 414.51 | 509 |
| 2025-08-27 | 440.00 | 447.00 | 430.00 | 430.00 | 405.09 | 3,175 |
| 2025-08-26 | 435.00 | 440.00 | 432.22 | 440.00 | 414.51 | 15,177 |
| 2025-08-22 | 435.00 | 439.00 | 432.00 | 435.00 | 409.80 | 1,566 |
| 2025-08-21 | 435.00 | 439.00 | 435.00 | 435.00 | 409.80 | 4,126 |
| 2025-08-20 | 440.00 | 441.00 | 431.00 | 435.00 | 409.80 | 8,567 |
| 2025-08-19 | 440.00 | 446.00 | 440.00 | 440.00 | 414.51 | 7,258 |
| 2025-08-18 | 440.00 | 450.00 | 434.50 | 440.00 | 414.51 | 10,252 |
| 2025-08-15 | 440.00 | 447.78 | 428.00 | 440.00 | 414.51 | 5,578 |
| 2025-08-14 | 448.00 | 452.50 | 431.00 | 440.00 | 414.51 | 5,412 |
| 2025-08-13 | 448.00 | 452.80 | 441.60 | 448.00 | 422.05 | 5,455 |
| 2025-08-12 | 455.00 | 459.90 | 448.00 | 448.00 | 422.05 | 10,561 |
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.