System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 450.00 | 460.00 | 429.26 | 450.00 | 423.94 | 32,655 |
| 2025-05-15 | 450.00 | 460.00 | 450.00 | 450.00 | 423.94 | 280 |
| 2025-05-14 | 440.00 | 459.80 | 436.40 | 450.00 | 423.94 | 15,068 |
| 2025-05-13 | 440.00 | 443.00 | 430.11 | 440.00 | 414.51 | 10,093 |
| 2025-05-12 | 421.00 | 444.00 | 421.00 | 440.00 | 414.51 | 66,407 |
| 2025-05-09 | 402.00 | 430.00 | 402.00 | 420.00 | 395.67 | 93,888 |
| 2025-05-08 | 405.00 | 405.00 | 391.00 | 400.00 | 376.83 | 190,352 |
| 2025-05-07 | 405.00 | 405.00 | 400.00 | 405.00 | 381.54 | 4,263 |
| 2025-05-06 | 405.00 | 407.50 | 404.00 | 405.00 | 381.54 | 31,469 |
| 2025-05-02 | 405.00 | 405.00 | 400.00 | 405.00 | 381.54 | 2,248 |
| 2025-05-01 | 421.20 | 421.20 | 400.00 | 405.00 | 381.54 | 27,841 |
| 2025-04-30 | 440.00 | 442.00 | 425.00 | 440.00 | 414.51 | 14,314 |
| 2025-04-29 | 450.00 | 450.00 | 422.50 | 440.00 | 414.51 | 29,576 |
| 2025-04-28 | 455.00 | 460.00 | 445.56 | 455.00 | 428.65 | 17,497 |
| 2025-04-25 | 445.00 | 455.00 | 440.00 | 455.00 | 428.65 | 18,059 |
| 2025-04-24 | 435.00 | 450.00 | 428.67 | 445.00 | 419.22 | 141,727 |
| 2025-04-23 | 520.00 | 520.00 | 430.00 | 435.00 | 409.80 | 179,777 |
| 2025-04-22 | 535.00 | 535.00 | 520.00 | 535.00 | 504.01 | 1,674 |
| 2025-04-17 | 538.00 | 538.00 | 520.00 | 535.00 | 504.01 | 19,248 |
| 2025-04-16 | 540.00 | 540.00 | 525.00 | 540.00 | 508.72 | 3,810 |
| 2025-04-15 | 545.00 | 545.00 | 530.00 | 545.00 | 513.43 | 27,969 |
| 2025-04-14 | 555.00 | 555.00 | 547.00 | 555.00 | 522.85 | 547 |
| 2025-04-11 | 555.00 | 555.00 | 547.50 | 555.00 | 522.85 | 362 |
| 2025-04-10 | 560.00 | 568.00 | 540.00 | 555.00 | 522.85 | 5,919 |
| 2025-04-08 | 555.00 | 555.00 | 549.00 | 555.00 | 522.85 | 1,746 |
| 2025-04-07 | 560.00 | 560.00 | 550.00 | 560.00 | 527.56 | 6,261 |
| 2025-04-04 | 586.00 | 586.00 | 560.00 | 570.00 | 536.98 | 4,179 |
| 2025-04-03 | 590.00 | 590.00 | 581.00 | 585.00 | 551.12 | 1,080 |
| 2025-04-02 | 607.50 | 607.50 | 590.00 | 607.50 | 572.31 | 2,000 |
| 2025-04-01 | 607.50 | 607.50 | 590.00 | 607.50 | 572.31 | 5,141 |
| 2025-03-31 | 607.50 | 607.50 | 591.00 | 607.50 | 572.31 | 4,958 |
| 2025-03-27 | 607.50 | 607.50 | 595.00 | 607.50 | 572.31 | 28,250 |
| 2025-03-26 | 605.00 | 609.00 | 592.00 | 607.50 | 572.31 | 2,323 |
| 2025-03-25 | 590.00 | 600.00 | 580.00 | 590.00 | 555.83 | 28,288 |
| 2025-03-24 | 590.00 | 590.00 | 584.40 | 590.00 | 555.83 | 3,050 |
| 2025-03-21 | 590.00 | 590.00 | 584.40 | 590.00 | 555.83 | 26,243 |
| 2025-03-20 | 590.00 | 599.00 | 590.00 | 590.00 | 555.83 | 9 |
| 2025-03-19 | 585.00 | 590.00 | 579.60 | 590.00 | 555.83 | 10,940 |
| 2025-03-18 | 585.00 | 585.00 | 579.60 | 585.00 | 551.12 | 1,033 |
| 2025-03-17 | 585.00 | 585.00 | 572.55 | 585.00 | 551.12 | 5,497 |
| 2025-03-14 | 585.00 | 585.00 | 580.00 | 585.00 | 551.12 | 3,000 |
| 2025-03-13 | 585.00 | 585.00 | 571.00 | 585.00 | 551.12 | 3,428 |
| 2025-03-12 | 585.00 | 585.00 | 580.00 | 585.00 | 551.12 | 1,540 |
| 2025-03-11 | 590.00 | 590.00 | 585.00 | 590.00 | 555.83 | 407 |
| 2025-03-10 | 590.00 | 590.00 | 580.00 | 590.00 | 555.83 | 2,207 |
| 2025-03-07 | 590.00 | 590.00 | 580.00 | 590.00 | 555.83 | 3,867 |
| 2025-03-06 | 590.00 | 593.90 | 580.13 | 590.00 | 555.83 | 2,143 |
| 2025-03-05 | 596.00 | 596.00 | 582.00 | 590.00 | 555.83 | 7,262 |
| 2025-03-04 | 600.00 | 604.70 | 594.40 | 600.00 | 565.25 | 4,259 |
| 2025-03-03 | 605.00 | 605.00 | 604.90 | 605.00 | 569.96 | 495 |
| 2025-02-28 | 605.00 | 605.00 | 592.00 | 605.00 | 569.96 | 3,098 |
| 2025-02-27 | 610.00 | 610.00 | 600.00 | 610.00 | 574.67 | 1,300 |
| 2025-02-26 | 610.00 | 610.00 | 600.00 | 610.00 | 574.67 | 877 |
| 2025-02-25 | 610.00 | 610.00 | 595.00 | 610.00 | 574.67 | 4,396 |
| 2025-02-24 | 610.00 | 616.00 | 604.25 | 610.00 | 574.67 | 6,331 |
| 2025-02-21 | 610.00 | 616.00 | 610.00 | 610.00 | 574.67 | 1,880 |
| 2025-02-20 | 610.00 | 616.00 | 610.00 | 610.00 | 574.67 | 608 |
| 2025-02-19 | 610.00 | 614.90 | 600.00 | 600.00 | 565.25 | 17,183 |
| 2025-02-18 | 610.00 | 616.00 | 605.50 | 610.00 | 574.67 | 361 |
| 2025-02-17 | 610.00 | 610.00 | 607.20 | 610.00 | 574.67 | 1,869 |
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.