System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 439.00 | 470.00 | 439.00 | 455.00 | 428.65 | 36,647 |
| 2025-08-08 | 437.00 | 437.00 | 432.00 | 432.00 | 406.98 | 183,624 |
| 2025-08-07 | 425.00 | 444.00 | 425.00 | 437.00 | 411.69 | 12,732 |
| 2025-08-06 | 425.00 | 425.00 | 420.10 | 425.00 | 400.38 | 900 |
| 2025-08-05 | 425.00 | 425.00 | 420.10 | 425.00 | 400.38 | 632 |
| 2025-08-04 | 425.00 | 425.00 | 420.10 | 425.00 | 400.38 | 740 |
| 2025-08-01 | 425.00 | 429.90 | 420.10 | 425.00 | 400.38 | 642 |
| 2025-07-31 | 427.00 | 430.50 | 421.50 | 425.00 | 400.38 | 11,923 |
| 2025-07-30 | 440.00 | 446.00 | 425.50 | 430.00 | 405.09 | 18,945 |
| 2025-07-29 | 440.00 | 440.44 | 440.00 | 440.00 | 414.51 | 743 |
| 2025-07-28 | 440.00 | 446.00 | 440.00 | 440.00 | 414.51 | 1,003 |
| 2025-07-25 | 447.94 | 447.94 | 440.00 | 440.00 | 414.51 | 22,287 |
| 2025-07-24 | 439.90 | 454.00 | 439.90 | 450.00 | 423.94 | 19,169 |
| 2025-07-23 | 422.00 | 434.00 | 422.00 | 422.00 | 397.56 | 6,160 |
| 2025-07-22 | 425.00 | 437.50 | 420.00 | 420.00 | 395.67 | 272 |
| 2025-07-21 | 425.00 | 437.50 | 425.00 | 425.00 | 400.38 | 100 |
| 2025-07-18 | 425.00 | 437.90 | 421.11 | 425.00 | 400.38 | 30,620 |
| 2025-07-17 | 420.00 | 430.00 | 416.00 | 425.00 | 400.38 | 9,900 |
| 2025-07-16 | 415.00 | 434.90 | 415.00 | 420.00 | 395.67 | 26,887 |
| 2025-07-15 | 405.00 | 407.45 | 397.00 | 405.00 | 381.54 | 16,605 |
| 2025-07-14 | 405.00 | 405.00 | 395.56 | 405.00 | 381.54 | 78,809 |
| 2025-07-11 | 405.00 | 418.00 | 390.00 | 405.00 | 381.54 | 33,838 |
| 2025-07-10 | 405.00 | 413.00 | 395.56 | 405.00 | 381.54 | 8,788 |
| 2025-07-09 | 420.00 | 426.00 | 363.67 | 390.00 | 367.41 | 128,845 |
| 2025-07-08 | 455.00 | 457.00 | 430.00 | 433.00 | 407.92 | 18,753 |
| 2025-07-07 | 445.00 | 460.00 | 443.30 | 455.00 | 428.65 | 7,892 |
| 2025-07-04 | 425.00 | 450.00 | 415.55 | 445.00 | 419.22 | 74,225 |
| 2025-07-03 | 425.00 | 426.00 | 414.00 | 426.00 | 401.33 | 137,567 |
| 2025-07-02 | 425.00 | 434.50 | 413.00 | 425.00 | 400.38 | 20,294 |
| 2025-07-01 | 425.00 | 427.00 | 425.00 | 425.00 | 400.38 | 348 |
| 2025-06-30 | 425.00 | 440.00 | 413.00 | 425.00 | 400.38 | 3,019 |
| 2025-06-27 | 425.00 | 435.00 | 411.00 | 425.00 | 400.38 | 89,863 |
| 2025-06-26 | 425.00 | 428.80 | 410.63 | 425.00 | 400.38 | 25,314 |
| 2025-06-25 | 425.00 | 432.50 | 416.21 | 425.00 | 400.38 | 3,656 |
| 2025-06-24 | 425.00 | 431.00 | 425.00 | 425.00 | 400.38 | 2,000 |
| 2025-06-23 | 425.00 | 434.00 | 415.26 | 425.00 | 400.38 | 5,274 |
| 2025-06-20 | 425.00 | 437.00 | 413.63 | 425.00 | 400.38 | 8,522 |
| 2025-06-19 | 425.00 | 425.00 | 413.00 | 425.00 | 400.38 | 1,214 |
| 2025-06-18 | 415.00 | 430.00 | 413.00 | 425.00 | 400.38 | 3,595 |
| 2025-06-17 | 415.00 | 420.00 | 411.00 | 415.00 | 390.96 | 11,363 |
| 2025-06-16 | 430.00 | 430.00 | 410.20 | 415.00 | 390.96 | 22,175 |
| 2025-06-13 | 430.00 | 435.00 | 410.00 | 430.00 | 405.09 | 43,845 |
| 2025-06-12 | 410.00 | 430.00 | 407.02 | 430.00 | 405.09 | 32,602 |
| 2025-06-11 | 410.00 | 416.00 | 400.00 | 410.00 | 386.25 | 62,623 |
| 2025-06-10 | 430.00 | 437.90 | 400.00 | 410.00 | 386.25 | 43,000 |
| 2025-06-09 | 430.00 | 438.00 | 424.00 | 430.00 | 405.09 | 14,644 |
| 2025-06-06 | 430.00 | 439.00 | 427.50 | 430.00 | 405.09 | 15,743 |
| 2025-06-05 | 425.00 | 445.00 | 420.00 | 430.00 | 405.09 | 21,931 |
| 2025-06-04 | 442.90 | 442.90 | 420.00 | 425.00 | 400.38 | 8,874 |
| 2025-06-03 | 450.00 | 450.00 | 440.40 | 450.00 | 423.94 | 941 |
| 2025-06-02 | 450.00 | 450.00 | 440.00 | 450.00 | 423.94 | 10,508 |
| 2025-05-30 | 450.00 | 454.60 | 447.00 | 450.00 | 423.94 | 6,897 |
| 2025-05-29 | 455.00 | 455.00 | 446.00 | 450.00 | 423.94 | 5,459 |
| 2025-05-28 | 455.00 | 463.40 | 450.00 | 455.00 | 428.65 | 2,179 |
| 2025-05-27 | 455.00 | 467.00 | 441.00 | 455.00 | 428.65 | 2,580 |
| 2025-05-23 | 463.67 | 463.67 | 450.00 | 455.00 | 428.65 | 10,235 |
| 2025-05-22 | 465.00 | 470.00 | 461.00 | 465.00 | 438.07 | 138 |
| 2025-05-21 | 452.31 | 470.00 | 452.31 | 465.00 | 438.07 | 22,538 |
| 2025-05-20 | 450.00 | 459.00 | 450.00 | 450.00 | 423.94 | 5,236 |
| 2025-05-19 | 450.00 | 460.00 | 450.00 | 450.00 | 423.94 | 3,921 |
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.