1. Share Prices

  2. System1 Group PLC (SYS1)

425.00p+0.00 (+0.00%)05 Aug 2025, 09:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

System1 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025425.00p420.10p420.10p425.00p632
Aug 4, 2025425.00p425.00p420.10p425.00p740
Aug 1, 2025425.00p429.90p420.10p425.00p642
Jul 31, 2025427.00p430.50p421.50p425.00p11,923
Jul 30, 2025440.00p446.00p425.50p430.00p18,945
Jul 29, 2025440.00p440.44p440.44p440.00p743
Jul 28, 2025440.00p446.00p440.44p440.00p1,003
Jul 25, 2025450.00p447.94p440.00p440.00p22,287
Jul 24, 2025422.00p454.00p439.90p450.00p19,169
Jul 23, 2025420.00p434.00p429.50p422.00p6,160
Jul 22, 2025425.00p437.50p422.67p420.00p272
Jul 21, 2025425.00p437.50p437.50p425.00p100
Jul 18, 2025425.00p437.90p421.11p425.00p30,620
Jul 17, 2025420.00p430.00p416.00p425.00p9,900
Jul 16, 2025405.00p434.90p415.00p420.00p26,887
Jul 15, 2025405.00p407.45p397.00p405.00p16,605
Jul 14, 2025405.00p405.00p395.56p405.00p78,809
Jul 11, 2025405.00p418.00p390.00p405.00p33,838
Jul 10, 2025405.00p413.00p395.56p405.00p8,788
Jul 9, 2025420.00p426.00p363.67p390.00p128,845
Jul 8, 2025455.00p457.00p430.00p433.00p18,753
Jul 7, 2025445.00p460.00p443.30p455.00p7,892
Jul 4, 2025425.00p450.00p415.55p445.00p74,225
Jul 3, 2025425.00p426.00p414.00p426.00p137,567
Jul 2, 2025425.00p434.50p413.00p425.00p20,294
Jul 1, 2025425.00p427.00p427.00p425.00p348
Jun 30, 2025425.00p440.00p413.00p425.00p3,019
Jun 27, 2025425.00p435.00p411.00p425.00p89,863
Jun 26, 2025425.00p428.80p410.63p425.00p25,314
Jun 25, 2025425.00p432.50p416.21p425.00p3,656
Jun 24, 2025425.00p431.00p431.00p425.00p2,000
Jun 23, 2025425.00p434.00p415.25p425.00p5,274
Jun 20, 2025425.00p437.00p413.63p425.00p8,522
Jun 19, 2025425.00p413.00p413.00p425.00p1,214
Jun 18, 2025415.00p430.00p413.00p425.00p3,595
Jun 17, 2025415.00p420.00p411.00p415.00p11,363
Jun 16, 2025430.00p430.00p410.20p415.00p22,175
Jun 13, 2025430.00p435.00p410.00p430.00p43,845
Jun 12, 2025410.00p430.00p407.02p430.00p32,602
Jun 11, 2025410.00p416.00p400.00p410.00p62,623
Jun 10, 2025430.00p437.90p400.00p410.00p43,000
Jun 9, 2025430.00p438.00p424.00p430.00p14,644
Jun 6, 2025430.00p439.00p427.50p430.00p15,743
Jun 5, 2025425.00p445.00p420.00p430.00p21,931
Jun 4, 2025450.00p442.90p420.00p425.00p8,874
Jun 3, 2025450.00p444.00p440.40p450.00p941
Jun 2, 2025450.00p447.00p440.00p450.00p10,508
May 30, 2025450.00p454.60p447.00p450.00p6,897
May 29, 2025455.00p455.00p446.00p450.00p5,459
May 28, 2025455.00p463.40p450.00p455.00p2,179
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,372.008.89
Ibstock PLC154.004.48
Discoverie Group PLC695.974.19
Diageo PLC1,976.253.79
Dowlais Group PLC70.653.82
Ocado Group PLC349.482.79

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,592.18-10.80
Coca-Cola Hbc AG3,606.00-8.06
Tp Icap Group PLC286.48-6.68
4Imprint Group PLC3,460.00-4.29
Glencore PLC288.70-4.10
Legal & General Group PLC254.30-2.75