1. Share Prices

  2. System1 Group PLC (SYS1)

780.00p+0.00 (+0.00%)30 Aug 2024, 15:37
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 30, 2024780.00p780.00p777.00p780.00p38,989
Aug 29, 2024780.00p780.00p780.00p780.00p140,500
Aug 28, 2024780.00p785.00p776.00p780.00p1,972
Aug 27, 2024780.00p788.00p785.00p780.00p2,140
Aug 23, 2024780.00p790.00p772.50p780.00p36,100
Aug 22, 2024780.00p790.00p771.00p780.00p2,842
Aug 21, 2024780.00p798.00p780.00p780.00p70,080
Aug 20, 2024750.00p809.00p760.50p780.00p12,022
Aug 19, 2024750.00p770.00p745.20p770.00p2,715
Aug 16, 2024735.00p770.00p724.93p750.00p12,315
Aug 15, 2024735.00p749.75p724.00p735.00p5,521
Aug 14, 2024730.00p740.00p724.00p735.00p10,758
Aug 13, 2024735.00p739.00p720.00p725.00p11,995
Aug 12, 2024735.00p748.00p720.00p720.00p13,964
Aug 9, 2024720.00p750.00p724.00p735.00p11,451
Aug 8, 2024745.00p733.00p706.00p720.00p5,072
Aug 7, 2024715.00p757.00p720.00p740.00p27,943
Aug 6, 2024705.00p720.00p705.00p715.00p20,056
Aug 5, 2024745.00p750.00p682.00p705.00p13,782
Aug 2, 2024770.00p757.50p740.00p745.00p10,317
Aug 1, 2024780.00p780.00p753.55p770.00p11,627
Jul 31, 2024790.00p808.00p770.00p780.00p13,904
Jul 30, 2024745.00p795.00p750.00p790.00p11,849
Jul 29, 2024715.00p759.49p703.37p745.00p14,582
Jul 26, 2024710.00p719.00p702.13p715.00p4,996
Jul 25, 2024720.00p720.00p702.13p710.00p5,245
Jul 24, 2024720.00p720.40p712.50p720.00p6,828
Jul 23, 2024720.00p730.00p718.26p720.00p10,583
Jul 22, 2024720.00p730.00p714.00p720.00p8,833
Jul 19, 2024720.00p725.00p712.00p720.00p3,581
Jul 18, 2024730.00p729.00p720.00p725.00p11,204
Jul 17, 2024730.00p731.75p731.60p730.00p1,605
Jul 16, 2024730.00p733.90p722.00p730.00p13,073
Jul 15, 2024730.00p734.90p725.60p730.00p25,218
Jul 12, 2024700.00p770.00p716.00p730.00p82,698
Jul 11, 2024680.00p685.10p683.45p685.00p3,313
Jul 10, 2024662.50p699.40p674.50p685.00p10,034
Jul 9, 2024660.00p674.50p655.00p662.50p3,813
Jul 8, 2024665.00p679.38p651.00p660.00p19,355
Jul 5, 2024685.00p682.00p577.83p665.00p12,261
Jul 4, 2024660.00p700.00p656.00p685.00p41,824
Jul 3, 2024572.50p669.00p565.00p655.00p78,023
Jul 2, 2024530.00p535.00p520.00p520.00p11,417
Jul 1, 2024530.00p530.00p510.00p530.00p8,046
Jun 28, 2024525.00p539.40p510.00p520.00p3,635
Jun 27, 2024542.50p530.84p521.00p525.00p5,718
Jun 26, 2024525.00p562.75p539.40p542.50p1,514
Jun 25, 2024525.00p538.50p536.90p525.00p2,119
Jun 24, 2024505.00p525.00p497.23p525.00p13,207
Jun 21, 2024497.50p509.98p490.00p490.00p370,998
12345
Showing 1 to 50 of 222

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.