System1 Group PLC (SYS1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 460.00 | 460.00 | 8,000 |
| 24 Apr 2024 | 490.00 | 489.99 | 480.60 | 490.00 | 490.00 | 3,095 |
| 23 Apr 2024 | 490.00 | 491.00 | 481.00 | 490.00 | 490.00 | 7,079 |
| 22 Apr 2024 | 490.00 | 494.90 | 491.49 | 490.00 | 490.00 | 3,769 |
| 19 Apr 2024 | 490.00 | 492.44 | 492.44 | 490.00 | 490.00 | 50 |
| 18 Apr 2024 | 490.00 | 494.00 | 480.40 | 490.00 | 490.00 | 3,964 |
| 17 Apr 2024 | 500.00 | 508.00 | 480.00 | 490.00 | 490.00 | 56,405 |
| 16 Apr 2024 | 535.00 | 545.50 | 490.00 | 500.00 | 500.00 | 78,524 |
| 15 Apr 2024 | 480.00 | 500.00 | 486.00 | 500.00 | 500.00 | 11,427 |
| 12 Apr 2024 | 450.00 | 490.00 | 419.95 | 490.00 | 490.00 | 82,412 |
| 11 Apr 2024 | 445.00 | 467.00 | 447.55 | 450.00 | 450.00 | 16,086 |
| 10 Apr 2024 | 400.00 | 460.00 | 416.05 | 440.00 | 440.00 | 169,179 |
| 09 Apr 2024 | 410.00 | 416.50 | 406.00 | 415.00 | 415.00 | 20,318 |
| 08 Apr 2024 | 410.00 | 411.00 | 402.00 | 410.00 | 410.00 | 26,993 |
| 05 Apr 2024 | 410.00 | 411.49 | 402.00 | 410.00 | 410.00 | 46,471 |
| 04 Apr 2024 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 35,837 |
| 03 Apr 2024 | 410.00 | 414.00 | 400.00 | 410.00 | 410.00 | 6,100 |
| 02 Apr 2024 | 410.00 | 414.90 | 401.00 | 405.00 | 405.00 | 4,436 |
| 28 Mar 2024 | 410.00 | 406.55 | 406.55 | 410.00 | 410.00 | 218 |
| 27 Mar 2024 | 410.00 | 417.00 | 406.05 | 410.00 | 410.00 | 1,767 |
| 26 Mar 2024 | 410.00 | 420.00 | 405.05 | 410.00 | 410.00 | 2,019 |
| 25 Mar 2024 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 7,222 |
| 22 Mar 2024 | 410.00 | 415.49 | 400.00 | 410.00 | 410.00 | 21,254 |
| 21 Mar 2024 | 410.00 | 418.90 | 400.00 | 410.00 | 410.00 | 12,293 |
| 20 Mar 2024 | 410.00 | 410.00 | 403.13 | 410.00 | 410.00 | 67 |
| 19 Mar 2024 | 400.00 | 406.00 | 406.00 | 410.00 | 410.00 | 1,000 |
| 18 Mar 2024 | 410.00 | 419.90 | 400.00 | 400.00 | 400.00 | 5,886 |
| 15 Mar 2024 | 410.00 | 405.00 | 405.00 | 410.00 | 410.00 | 911 |
| 14 Mar 2024 | 400.00 | 420.00 | 419.00 | 410.00 | 410.00 | 5,116 |
| 13 Mar 2024 | 410.00 | 417.60 | 398.00 | 398.00 | 398.00 | 3,459 |
| 12 Mar 2024 | 410.00 | 419.00 | 398.00 | 398.00 | 398.00 | 2,236 |
| 11 Mar 2024 | 410.00 | 417.00 | 404.00 | 410.00 | 410.00 | 480 |
| 08 Mar 2024 | 400.00 | 416.90 | 416.90 | 410.00 | 410.00 | 719 |
| 07 Mar 2024 | 410.00 | 417.00 | 403.13 | 410.00 | 410.00 | 599 |
| 06 Mar 2024 | 410.00 | 405.00 | 400.00 | 400.00 | 400.00 | 4,634 |
| 05 Mar 2024 | 395.00 | 419.00 | 410.00 | 410.00 | 410.00 | 3,796 |
| 04 Mar 2024 | 420.00 | 422.80 | 390.00 | 395.00 | 395.00 | 13,189 |
| 01 Mar 2024 | 410.00 | 424.00 | 413.13 | 420.00 | 420.00 | 17,492 |
| 29 Feb 2024 | 390.00 | 410.00 | 389.60 | 410.00 | 410.00 | 11,500 |
| 28 Feb 2024 | 390.00 | 389.60 | 380.40 | 390.00 | 390.00 | 8,548 |
| 27 Feb 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 26 Feb 2024 | 390.00 | 383.00 | 380.00 | 390.00 | 390.00 | 3,054 |
| 23 Feb 2024 | 425.00 | 410.00 | 380.00 | 390.00 | 390.00 | 20,306 |
| 22 Feb 2024 | 425.00 | 428.00 | 411.00 | 425.00 | 425.00 | 1,881 |
| 21 Feb 2024 | 430.00 | 440.00 | 416.00 | 425.00 | 425.00 | 20,476 |
| 20 Feb 2024 | 430.00 | 427.55 | 427.55 | 430.00 | 430.00 | 182 |
| 19 Feb 2024 | 430.00 | 440.00 | 440.00 | 430.00 | 430.00 | 1,676 |
| 16 Feb 2024 | 410.00 | 441.56 | 414.00 | 430.00 | 430.00 | 56,917 |
| 15 Feb 2024 | 410.00 | 420.00 | 420.00 | 410.00 | 410.00 | 1,835 |
| 14 Feb 2024 | 410.00 | 420.00 | 410.00 | 410.00 | 410.00 | 18,788 |
| 13 Feb 2024 | 410.00 | 420.00 | 411.00 | 410.00 | 410.00 | 9,239 |
| 12 Feb 2024 | 410.00 | 420.00 | 404.00 | 410.00 | 410.00 | 13,107 |
| 09 Feb 2024 | 420.00 | 428.00 | 404.40 | 410.00 | 410.00 | 40,613 |
| 08 Feb 2024 | 360.00 | 430.00 | 364.00 | 420.00 | 420.00 | 92,819 |
| 07 Feb 2024 | 362.00 | 370.00 | 354.00 | 370.00 | 370.00 | 31,078 |
| 06 Feb 2024 | 362.00 | 369.68 | 369.68 | 362.00 | 362.00 | 568 |
| 05 Feb 2024 | 362.00 | 369.68 | 356.24 | 362.00 | 362.00 | 6,494 |
| 02 Feb 2024 | 355.00 | 370.00 | 351.00 | 362.00 | 362.00 | 864 |
| 01 Feb 2024 | 370.00 | 360.00 | 355.00 | 355.00 | 355.00 | 9,700 |
| 31 Jan 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 30 Jan 2024 | 368.00 | 375.00 | 360.00 | 370.00 | 370.00 | 12,897 |
| 29 Jan 2024 | 365.00 | 376.00 | 367.00 | 363.00 | 363.00 | 5,777 |
| 26 Jan 2024 | 370.00 | 369.00 | 350.00 | 360.00 | 360.00 | 128,381 |
| 25 Jan 2024 | 370.00 | 372.00 | 360.00 | 370.00 | 370.00 | 8,800 |
| 24 Jan 2024 | 320.00 | 375.00 | 310.40 | 362.00 | 362.00 | 372,851 |
| 23 Jan 2024 | 290.00 | 295.00 | 280.00 | 285.00 | 285.00 | 9,605 |
| 22 Jan 2024 | 295.00 | 297.00 | 297.00 | 295.00 | 295.00 | 349 |
| 19 Jan 2024 | 295.00 | 294.00 | 290.00 | 300.00 | 300.00 | 4,266 |
| 18 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 17 Jan 2024 | 300.00 | 303.00 | 295.00 | 300.00 | 300.00 | 2,491 |
| 16 Jan 2024 | 295.00 | 300.05 | 292.00 | 292.00 | 292.00 | 17,599 |
| 15 Jan 2024 | 295.00 | 308.98 | 308.98 | 295.00 | 295.00 | 3,000 |
| 12 Jan 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 11 Jan 2024 | 295.00 | 310.00 | 310.00 | 295.00 | 295.00 | 388 |
| 10 Jan 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 09 Jan 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 08 Jan 2024 | 295.00 | 290.00 | 290.00 | 295.00 | 295.00 | 105 |
| 05 Jan 2024 | 295.00 | 310.00 | 295.00 | 295.00 | 295.00 | 9,683 |
| 04 Jan 2024 | 295.00 | 308.99 | 280.00 | 280.00 | 280.00 | 7,838 |
| 03 Jan 2024 | 295.00 | 308.99 | 308.99 | 295.00 | 295.00 | 967 |
| 02 Jan 2024 | 295.00 | 309.40 | 309.24 | 295.00 | 295.00 | 1,168 |
| 29 Dec 2023 | 295.00 | 301.00 | 301.00 | 295.00 | 295.00 | 200 |
| 28 Dec 2023 | 305.00 | 309.40 | 296.00 | 295.00 | 295.00 | 5,949 |
| 27 Dec 2023 | 305.00 | 301.50 | 301.00 | 305.00 | 305.00 | 7,255 |
| 22 Dec 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 21 Dec 2023 | 310.00 | 316.00 | 301.00 | 305.00 | 305.00 | 4,108 |
| 20 Dec 2023 | 305.00 | 313.60 | 300.00 | 310.00 | 310.00 | 11,228 |
| 19 Dec 2023 | 290.00 | 310.00 | 290.80 | 310.00 | 310.00 | 4,578 |
| 18 Dec 2023 | 285.00 | 300.00 | 280.65 | 290.00 | 290.00 | 6,702 |
| 15 Dec 2023 | 285.00 | 299.00 | 280.00 | 285.00 | 285.00 | 380 |
| 14 Dec 2023 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | 12,849 |
| 13 Dec 2023 | 270.00 | 299.00 | 280.00 | 290.00 | 290.00 | 6,956 |
| 12 Dec 2023 | 255.00 | 279.00 | 266.66 | 270.00 | 270.00 | 6,925 |
| 11 Dec 2023 | 255.00 | 265.00 | 249.66 | 255.00 | 255.00 | 6,924 |
| 08 Dec 2023 | 220.00 | 267.00 | 221.10 | 255.00 | 255.00 | 20,722 |
| 07 Dec 2023 | 220.00 | 230.00 | 212.00 | 220.00 | 220.00 | 15,032 |
| 06 Dec 2023 | 180.00 | 230.00 | 190.00 | 220.00 | 220.00 | 120,619 |
| 05 Dec 2023 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 8,052 |
| 04 Dec 2023 | 175.00 | 178.00 | 177.00 | 175.00 | 175.00 | 9,000 |
| 01 Dec 2023 | 175.00 | 172.20 | 172.20 | 175.00 | 175.00 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.