System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 605.00 | 618.00 | 602.50 | 610.00 | 574.67 | 10,548 |
| 2024-11-15 | 605.00 | 605.00 | 600.00 | 605.00 | 569.96 | 100 |
| 2024-11-14 | 615.00 | 615.00 | 600.00 | 605.00 | 569.96 | 4,965 |
| 2024-11-13 | 620.00 | 620.00 | 606.67 | 620.00 | 584.09 | 1,531 |
| 2024-11-12 | 630.00 | 630.00 | 610.00 | 630.00 | 593.51 | 10,678 |
| 2024-11-11 | 630.00 | 630.00 | 610.00 | 630.00 | 593.51 | 2,757 |
| 2024-11-08 | 630.00 | 632.50 | 610.00 | 630.00 | 593.51 | 1,395 |
| 2024-11-07 | 630.00 | 642.00 | 610.00 | 630.00 | 593.51 | 8,464 |
| 2024-11-06 | 610.00 | 646.00 | 597.00 | 630.00 | 593.51 | 13,656 |
| 2024-11-05 | 610.00 | 611.50 | 610.00 | 610.00 | 574.67 | 2,204 |
| 2024-11-04 | 610.00 | 615.00 | 594.00 | 610.00 | 574.67 | 3,656 |
| 2024-11-01 | 610.00 | 626.00 | 592.00 | 610.00 | 574.67 | 1,504 |
| 2024-10-31 | 610.00 | 624.00 | 602.00 | 610.00 | 574.67 | 2,577 |
| 2024-10-30 | 590.00 | 628.50 | 581.00 | 610.00 | 574.67 | 48,045 |
| 2024-10-29 | 590.00 | 597.00 | 581.00 | 590.00 | 555.83 | 10,199 |
| 2024-10-28 | 608.40 | 608.40 | 580.00 | 590.00 | 555.83 | 238,992 |
| 2024-10-25 | 612.50 | 612.51 | 600.00 | 612.50 | 577.02 | 859,928 |
| 2024-10-24 | 617.50 | 619.00 | 603.75 | 612.50 | 577.02 | 1,361 |
| 2024-10-23 | 634.00 | 634.00 | 615.00 | 615.00 | 579.38 | 11,847 |
| 2024-10-22 | 710.00 | 717.20 | 609.00 | 635.00 | 598.22 | 77,521 |
| 2024-10-21 | 650.00 | 703.50 | 640.00 | 700.00 | 659.45 | 12,179 |
| 2024-10-18 | 655.00 | 660.00 | 614.66 | 650.00 | 612.35 | 11,629 |
| 2024-10-17 | 655.00 | 664.00 | 640.00 | 655.00 | 617.06 | 9,642 |
| 2024-10-16 | 610.00 | 670.00 | 610.00 | 655.00 | 617.06 | 14,741 |
| 2024-10-15 | 610.00 | 618.00 | 610.00 | 610.00 | 574.67 | 33,223 |
| 2024-10-14 | 610.00 | 615.00 | 609.00 | 610.00 | 574.67 | 21,087 |
| 2024-10-11 | 605.00 | 618.50 | 600.00 | 605.00 | 569.96 | 12,271 |
| 2024-10-10 | 631.00 | 631.00 | 592.00 | 605.00 | 569.96 | 31,430 |
| 2024-10-09 | 660.00 | 672.00 | 600.00 | 630.00 | 593.51 | 48,191 |
| 2024-10-08 | 682.00 | 682.00 | 640.00 | 660.00 | 621.77 | 12,822 |
| 2024-10-07 | 687.50 | 691.00 | 673.00 | 685.00 | 645.32 | 4,561 |
| 2024-10-04 | 687.50 | 690.00 | 680.00 | 687.50 | 647.68 | 6,924 |
| 2024-10-03 | 690.00 | 692.78 | 680.00 | 687.50 | 647.68 | 4,457 |
| 2024-10-02 | 690.00 | 693.50 | 680.00 | 690.00 | 650.03 | 14,335 |
| 2024-10-01 | 690.00 | 694.50 | 680.00 | 690.00 | 650.03 | 12,505 |
| 2024-09-30 | 695.00 | 698.00 | 680.00 | 690.00 | 650.03 | 10,232 |
| 2024-09-27 | 700.00 | 710.00 | 693.00 | 695.00 | 654.74 | 9,619 |
| 2024-09-26 | 690.00 | 710.00 | 686.00 | 700.00 | 659.45 | 3,538 |
| 2024-09-25 | 725.00 | 725.00 | 685.00 | 690.00 | 645.32 | 19,520 |
| 2024-09-24 | 735.00 | 749.00 | 725.00 | 735.00 | 687.41 | 3,943 |
| 2024-09-23 | 735.00 | 747.00 | 722.00 | 735.00 | 687.41 | 3,087 |
| 2024-09-20 | 735.00 | 745.00 | 735.00 | 735.00 | 687.41 | 1,710 |
| 2024-09-19 | 710.00 | 735.00 | 710.00 | 735.00 | 687.41 | 11,842 |
| 2024-09-18 | 695.00 | 710.00 | 676.00 | 690.00 | 645.32 | 6,046 |
| 2024-09-17 | 690.00 | 708.00 | 660.00 | 695.00 | 650.00 | 21,846 |
| 2024-09-16 | 710.00 | 710.00 | 680.00 | 690.00 | 645.32 | 19,127 |
| 2024-09-13 | 721.00 | 721.00 | 710.00 | 720.00 | 673.38 | 16,769 |
| 2024-09-12 | 730.00 | 735.00 | 720.40 | 730.00 | 682.73 | 1,496 |
| 2024-09-11 | 735.00 | 735.00 | 720.00 | 730.00 | 682.73 | 22,227 |
| 2024-09-10 | 765.00 | 765.00 | 721.00 | 740.00 | 692.09 | 16,490 |
| 2024-09-09 | 770.00 | 778.00 | 750.60 | 765.00 | 715.47 | 10,724 |
| 2024-09-06 | 770.00 | 770.00 | 756.00 | 770.00 | 720.14 | 7,195 |
| 2024-09-05 | 765.00 | 778.50 | 757.50 | 770.00 | 720.14 | 1,756 |
| 2024-09-04 | 765.00 | 775.00 | 756.75 | 765.00 | 715.47 | 3,093 |
| 2024-09-03 | 770.00 | 770.00 | 762.00 | 770.00 | 720.14 | 2,391 |
| 2024-09-02 | 780.00 | 800.00 | 761.79 | 770.00 | 720.14 | 208,455 |
| 2024-08-30 | 780.00 | 780.00 | 777.00 | 780.00 | 729.50 | 38,989 |
| 2024-08-29 | 780.00 | 780.00 | 780.00 | 780.00 | 729.50 | 140,500 |
| 2024-08-28 | 780.00 | 785.00 | 776.00 | 780.00 | 729.50 | 1,972 |
| 2024-08-27 | 780.00 | 788.00 | 780.00 | 780.00 | 729.50 | 2,140 |
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.