390.00p-35.00 (-8.24%)23 Feb 2024, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

System1 Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 15, 2024295.00p308.98p308.98p295.00p3,000
Jan 11, 2024295.00p310.00p310.00p295.00p388
Jan 8, 2024295.00p290.00p290.00p295.00p105
Jan 5, 2024295.00p310.00p295.00p295.00p9,683
Jan 4, 2024295.00p308.99p280.00p280.00p7,838
Jan 3, 2024295.00p308.99p308.99p295.00p967
Jan 2, 2024295.00p309.40p309.24p295.00p1,168
Dec 29, 2023295.00p301.00p301.00p295.00p200
Dec 28, 2023305.00p309.40p296.00p295.00p5,949
Dec 27, 2023305.00p301.50p301.00p305.00p7,255
Dec 21, 2023310.00p316.00p301.00p305.00p4,108
Dec 20, 2023305.00p313.60p300.00p310.00p11,228
Dec 19, 2023290.00p310.00p290.80p310.00p4,578
Dec 18, 2023285.00p300.00p280.65p290.00p6,702
Dec 15, 2023285.00p299.00p280.00p285.00p380
Dec 14, 2023290.00p290.00p280.00p285.00p12,849
Dec 13, 2023270.00p299.00p280.00p290.00p6,956
Dec 12, 2023255.00p279.00p266.66p270.00p6,925
Dec 11, 2023255.00p265.00p249.66p255.00p6,924
Dec 8, 2023220.00p267.00p221.10p255.00p20,722
Dec 7, 2023220.00p230.00p212.00p220.00p15,032
Dec 6, 2023180.00p230.00p190.00p220.00p120,619
Dec 5, 2023175.00p180.00p170.00p175.00p8,052
Showing 1 to 50 of 165