410.00p+0.00 (+0.00%)28 Mar 2024, 09:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

System1 Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 13, 2024410.00p420.00p411.00p410.00p9,239
Feb 12, 2024410.00p420.00p404.00p410.00p13,107
Feb 9, 2024420.00p428.00p404.40p410.00p40,613
Feb 8, 2024360.00p430.00p364.00p420.00p92,819
Feb 7, 2024362.00p370.00p354.00p370.00p31,078
Feb 6, 2024362.00p369.68p369.68p362.00p568
Feb 5, 2024362.00p369.68p356.24p362.00p6,494
Feb 2, 2024355.00p370.00p351.00p362.00p864
Feb 1, 2024370.00p360.00p355.00p355.00p9,700
Jan 30, 2024368.00p375.00p360.00p370.00p12,897
Jan 29, 2024365.00p376.00p367.00p363.00p5,777
Jan 26, 2024370.00p369.00p350.00p360.00p128,381
Jan 25, 2024370.00p372.00p360.00p370.00p8,800
Jan 24, 2024320.00p375.00p310.40p362.00p372,851
Jan 23, 2024290.00p295.00p280.00p285.00p9,605
Jan 22, 2024295.00p297.00p297.00p295.00p349
Jan 19, 2024295.00p294.00p290.00p300.00p4,266
Jan 17, 2024300.00p303.00p295.00p300.00p2,491
Jan 16, 2024295.00p300.06p292.00p292.00p17,599
Showing 1 to 50 of 174