1. Share Prices

  2. System1 Group PLC (SYS1)

470.00p-5.50 (-1.17%)29 Apr 2024, 09:14
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
Apr 26, 2024460.00p452.00p451.00p470.00p1,544
Apr 25, 2024490.00p480.40p452.00p460.00p6,718
Apr 24, 2024490.00p489.99p480.60p490.00p3,095
Apr 23, 2024490.00p491.00p481.00p490.00p7,079
Apr 22, 2024490.00p494.90p491.50p490.00p3,769
Apr 19, 2024490.00p492.44p492.44p490.00p50
Apr 18, 2024490.00p494.00p480.40p490.00p3,964
Apr 17, 2024500.00p508.00p480.00p490.00p56,405
Apr 16, 2024535.00p545.50p490.00p500.00p78,524
Apr 15, 2024480.00p500.00p486.00p500.00p11,427
Apr 12, 2024450.00p490.00p419.95p490.00p82,412
Apr 11, 2024445.00p467.00p447.55p450.00p16,086
Apr 10, 2024400.00p460.00p416.06p440.00p169,179
Apr 9, 2024410.00p416.50p406.00p415.00p20,318
Apr 8, 2024410.00p411.00p402.00p410.00p26,993
Apr 5, 2024410.00p411.49p402.00p410.00p46,471
Apr 4, 2024410.00p410.00p406.00p410.00p35,837
Apr 3, 2024410.00p414.00p400.00p410.00p6,100
Apr 2, 2024410.00p414.90p401.00p405.00p4,436
Mar 28, 2024410.00p406.55p406.55p410.00p218
Mar 27, 2024410.00p417.00p406.06p410.00p1,767
Mar 26, 2024410.00p420.00p405.06p410.00p2,019
Mar 25, 2024410.00p420.00p400.00p410.00p7,222
Mar 22, 2024410.00p415.49p400.00p410.00p21,254
Mar 21, 2024410.00p418.90p400.00p410.00p12,293
Mar 20, 2024410.00p410.00p403.13p410.00p67
Mar 19, 2024400.00p406.00p406.00p410.00p1,000
Mar 18, 2024410.00p419.90p400.00p400.00p5,886
Mar 15, 2024410.00p405.00p405.00p410.00p911
Mar 14, 2024400.00p420.00p419.00p410.00p5,116
Mar 13, 2024410.00p417.60p398.00p398.00p3,459
Mar 12, 2024410.00p419.00p398.00p398.00p2,236
Mar 11, 2024410.00p417.00p404.00p410.00p480
Mar 8, 2024400.00p416.90p416.90p410.00p719
Mar 7, 2024410.00p417.00p403.13p410.00p599
Mar 6, 2024410.00p405.00p400.00p400.00p4,634
Mar 5, 2024395.00p419.00p410.00p410.00p3,796
Mar 4, 2024420.00p422.80p390.00p395.00p13,189
Mar 1, 2024410.00p424.00p413.13p420.00p17,492
Feb 29, 2024390.00p410.00p389.60p410.00p11,500
Feb 28, 2024390.00p389.60p380.40p390.00p8,548
Feb 26, 2024390.00p383.00p380.00p390.00p3,054
Feb 23, 2024425.00p410.00p380.00p390.00p20,306
Feb 22, 2024425.00p428.00p411.00p425.00p1,881
Feb 21, 2024430.00p440.00p416.00p425.00p20,476
Feb 20, 2024430.00p427.55p427.55p430.00p182
Feb 19, 2024430.00p440.00p440.00p430.00p1,676
Feb 16, 2024410.00p441.56p414.00p430.00p56,917
Feb 15, 2024410.00p420.00p420.00p410.00p1,835
Feb 14, 2024410.00p420.00p410.00p410.00p18,788
1234
Showing 1 to 50 of 181

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC512.0013.65
Future PLC647.806.37
Helios Towers PLC99.405.41
Baltic Classifieds Group PLC236.505.11
Smurfit Kappa Group PLC3,595.234.88
Dr. Martens PLC76.004.54

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC116.90-2.71
Telecom Plus PLC1,650.00-2.60
Moonpig Group PLC151.00-2.33
Natwest Group PLC301.30-1.98
Centrica PLC131.05-1.98
Rolls-Royce Holdings PLC413.15-1.89