System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 610.00 | 610.00 | 607.20 | 610.00 | 574.67 | 1,869 |
| 2025-02-14 | 600.00 | 616.00 | 600.00 | 610.00 | 574.67 | 33,144 |
| 2025-02-13 | 590.00 | 598.50 | 586.17 | 592.50 | 558.18 | 2,711 |
| 2025-02-12 | 585.00 | 598.00 | 570.00 | 590.00 | 555.83 | 21,101 |
| 2025-02-11 | 601.60 | 601.60 | 580.00 | 595.00 | 560.54 | 16,257 |
| 2025-02-10 | 615.00 | 615.00 | 600.00 | 615.00 | 579.38 | 6,458 |
| 2025-02-07 | 615.00 | 615.00 | 602.50 | 615.00 | 579.38 | 4,905 |
| 2025-02-06 | 615.00 | 620.00 | 608.65 | 615.00 | 579.38 | 21,138 |
| 2025-02-05 | 615.00 | 621.00 | 602.00 | 610.00 | 574.67 | 4,602 |
| 2025-02-04 | 615.00 | 622.50 | 601.50 | 615.00 | 579.38 | 11,363 |
| 2025-02-03 | 615.00 | 620.00 | 600.00 | 610.00 | 574.67 | 10,010 |
| 2025-01-31 | 614.97 | 614.97 | 600.00 | 600.00 | 565.25 | 7,938 |
| 2025-01-30 | 615.00 | 615.00 | 600.60 | 615.00 | 579.38 | 4,711 |
| 2025-01-29 | 620.00 | 630.00 | 600.00 | 615.00 | 579.38 | 16,866 |
| 2025-01-28 | 620.00 | 620.00 | 605.00 | 620.00 | 584.09 | 6,852 |
| 2025-01-27 | 620.00 | 623.20 | 604.00 | 620.00 | 584.09 | 7,619 |
| 2025-01-24 | 620.00 | 624.00 | 601.50 | 620.00 | 584.09 | 5,670 |
| 2025-01-23 | 620.00 | 620.00 | 606.00 | 620.00 | 584.09 | 11,795 |
| 2025-01-22 | 620.00 | 624.90 | 601.50 | 620.00 | 584.09 | 16,729 |
| 2025-01-21 | 615.00 | 640.00 | 603.37 | 620.00 | 584.09 | 183,013 |
| 2025-01-20 | 610.00 | 610.00 | 583.00 | 590.00 | 555.83 | 6,367 |
| 2025-01-17 | 610.00 | 620.00 | 603.30 | 610.00 | 574.67 | 55,364 |
| 2025-01-16 | 610.00 | 619.00 | 610.00 | 610.00 | 574.67 | 31,313 |
| 2025-01-15 | 614.40 | 614.40 | 610.00 | 610.00 | 574.67 | 12,063 |
| 2025-01-14 | 620.00 | 620.00 | 610.00 | 615.00 | 579.38 | 54,258 |
| 2025-01-13 | 615.00 | 620.00 | 613.67 | 620.00 | 584.09 | 624 |
| 2025-01-10 | 620.00 | 620.00 | 613.67 | 620.00 | 584.09 | 38,452 |
| 2025-01-09 | 620.00 | 620.00 | 613.50 | 620.00 | 584.09 | 2,806 |
| 2025-01-08 | 620.00 | 627.45 | 614.00 | 620.00 | 584.09 | 15,852 |
| 2025-01-07 | 620.00 | 628.00 | 613.00 | 620.00 | 584.09 | 38,604 |
| 2025-01-06 | 620.00 | 624.00 | 610.00 | 620.00 | 584.09 | 115,506 |
| 2025-01-03 | 620.00 | 620.00 | 619.90 | 620.00 | 584.09 | 80 |
| 2025-01-02 | 620.00 | 620.00 | 610.40 | 620.00 | 584.09 | 631 |
| 2024-12-31 | 620.00 | 620.00 | 620.00 | 620.00 | 584.09 | 483 |
| 2024-12-30 | 620.00 | 622.90 | 610.00 | 620.00 | 584.09 | 2,869 |
| 2024-12-27 | 620.00 | 622.90 | 620.00 | 620.00 | 584.09 | 1,139 |
| 2024-12-24 | 620.00 | 623.00 | 620.00 | 620.00 | 584.09 | 325 |
| 2024-12-20 | 620.00 | 623.90 | 610.00 | 620.00 | 584.09 | 3,626 |
| 2024-12-19 | 620.00 | 625.00 | 610.75 | 625.00 | 588.80 | 5,885 |
| 2024-12-18 | 625.00 | 625.00 | 615.00 | 625.00 | 588.80 | 13,264 |
| 2024-12-17 | 635.00 | 635.00 | 620.00 | 635.00 | 598.22 | 2,187 |
| 2024-12-16 | 634.20 | 634.20 | 620.00 | 620.00 | 584.09 | 6,928 |
| 2024-12-13 | 635.00 | 635.00 | 625.00 | 635.00 | 598.22 | 2,350 |
| 2024-12-12 | 635.00 | 635.00 | 634.29 | 635.00 | 598.22 | 864 |
| 2024-12-11 | 635.00 | 635.00 | 634.40 | 635.00 | 598.22 | 486 |
| 2024-12-10 | 635.00 | 637.50 | 635.00 | 635.00 | 598.22 | 1,435 |
| 2024-12-09 | 630.00 | 644.00 | 616.00 | 635.00 | 598.22 | 21,465 |
| 2024-12-06 | 630.00 | 637.00 | 620.40 | 630.00 | 593.51 | 3,893 |
| 2024-12-05 | 628.90 | 630.00 | 628.90 | 630.00 | 593.51 | 5,972 |
| 2024-12-04 | 625.00 | 635.00 | 625.00 | 625.00 | 588.80 | 18,999 |
| 2024-12-03 | 615.00 | 635.00 | 601.50 | 620.00 | 584.09 | 42,464 |
| 2024-12-02 | 620.00 | 626.00 | 615.30 | 625.00 | 588.80 | 8,358 |
| 2024-11-29 | 615.00 | 626.00 | 615.00 | 625.00 | 588.80 | 12,037 |
| 2024-11-28 | 615.00 | 618.00 | 615.00 | 615.00 | 579.38 | 262 |
| 2024-11-27 | 615.00 | 618.00 | 611.00 | 615.00 | 579.38 | 26,654 |
| 2024-11-26 | 615.00 | 618.00 | 615.00 | 615.00 | 579.38 | 1,301 |
| 2024-11-25 | 615.00 | 620.00 | 609.00 | 615.00 | 579.38 | 26,239 |
| 2024-11-22 | 615.00 | 620.00 | 604.80 | 615.00 | 579.38 | 4,104 |
| 2024-11-21 | 610.00 | 620.00 | 600.00 | 600.00 | 565.25 | 5,464 |
| 2024-11-20 | 610.00 | 618.00 | 600.00 | 610.00 | 574.67 | 82,258 |
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.