410.00p+0.00 (+0.00%)28 Mar 2024, 09:47
System1 Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 410.00p | 406.55p | 406.55p | 410.00p | 218 |
Mar 27, 2024 | 410.00p | 417.00p | 406.06p | 410.00p | 1,767 |
Mar 26, 2024 | 410.00p | 420.00p | 405.06p | 410.00p | 2,019 |
Mar 25, 2024 | 410.00p | 420.00p | 400.00p | 410.00p | 7,222 |
Mar 22, 2024 | 410.00p | 415.49p | 400.00p | 410.00p | 21,254 |
Mar 21, 2024 | 410.00p | 418.90p | 400.00p | 410.00p | 12,293 |
Mar 20, 2024 | 410.00p | 410.00p | 403.13p | 410.00p | 67 |
Mar 19, 2024 | 400.00p | 406.00p | 406.00p | 410.00p | 1,000 |
Mar 18, 2024 | 410.00p | 419.90p | 400.00p | 400.00p | 5,886 |
Mar 15, 2024 | 410.00p | 405.00p | 405.00p | 410.00p | 911 |
Mar 14, 2024 | 400.00p | 420.00p | 419.00p | 410.00p | 5,116 |
Mar 13, 2024 | 410.00p | 417.60p | 398.00p | 398.00p | 3,459 |
Mar 12, 2024 | 410.00p | 419.00p | 398.00p | 398.00p | 2,236 |
Mar 11, 2024 | 410.00p | 417.00p | 404.00p | 410.00p | 480 |
Mar 8, 2024 | 400.00p | 416.90p | 416.90p | 410.00p | 719 |
Mar 7, 2024 | 410.00p | 417.00p | 403.13p | 410.00p | 599 |
Mar 6, 2024 | 410.00p | 405.00p | 400.00p | 400.00p | 4,634 |
Mar 5, 2024 | 395.00p | 419.00p | 410.00p | 410.00p | 3,796 |
Mar 4, 2024 | 420.00p | 422.80p | 390.00p | 395.00p | 13,189 |
Mar 1, 2024 | 410.00p | 424.00p | 413.13p | 420.00p | 17,492 |
Feb 29, 2024 | 390.00p | 410.00p | 389.60p | 410.00p | 11,500 |
Feb 28, 2024 | 390.00p | 389.60p | 380.40p | 390.00p | 8,548 |
Feb 26, 2024 | 390.00p | 383.00p | 380.00p | 390.00p | 3,054 |
Feb 23, 2024 | 425.00p | 410.00p | 380.00p | 390.00p | 20,306 |
Feb 22, 2024 | 425.00p | 428.00p | 411.00p | 425.00p | 1,881 |
Feb 21, 2024 | 430.00p | 440.00p | 416.00p | 425.00p | 20,476 |
Feb 20, 2024 | 430.00p | 427.55p | 427.55p | 430.00p | 182 |
Feb 19, 2024 | 430.00p | 440.00p | 440.00p | 430.00p | 1,676 |
Feb 16, 2024 | 410.00p | 441.56p | 414.00p | 430.00p | 56,917 |
Feb 15, 2024 | 410.00p | 420.00p | 420.00p | 410.00p | 1,835 |
Feb 14, 2024 | 410.00p | 420.00p | 410.00p | 410.00p | 18,788 |
Feb 13, 2024 | 410.00p | 420.00p | 411.00p | 410.00p | 9,239 |
Feb 12, 2024 | 410.00p | 420.00p | 404.00p | 410.00p | 13,107 |
Feb 9, 2024 | 420.00p | 428.00p | 404.40p | 410.00p | 40,613 |
Feb 8, 2024 | 360.00p | 430.00p | 364.00p | 420.00p | 92,819 |
Feb 7, 2024 | 362.00p | 370.00p | 354.00p | 370.00p | 31,078 |
Feb 6, 2024 | 362.00p | 369.68p | 369.68p | 362.00p | 568 |
Feb 5, 2024 | 362.00p | 369.68p | 356.24p | 362.00p | 6,494 |
Feb 2, 2024 | 355.00p | 370.00p | 351.00p | 362.00p | 864 |
Feb 1, 2024 | 370.00p | 360.00p | 355.00p | 355.00p | 9,700 |
Jan 30, 2024 | 368.00p | 375.00p | 360.00p | 370.00p | 12,897 |
Jan 29, 2024 | 365.00p | 376.00p | 367.00p | 363.00p | 5,777 |
Jan 26, 2024 | 370.00p | 369.00p | 350.00p | 360.00p | 128,381 |
Jan 25, 2024 | 370.00p | 372.00p | 360.00p | 370.00p | 8,800 |
Jan 24, 2024 | 320.00p | 375.00p | 310.40p | 362.00p | 372,851 |
Jan 23, 2024 | 290.00p | 295.00p | 280.00p | 285.00p | 9,605 |
Jan 22, 2024 | 295.00p | 297.00p | 297.00p | 295.00p | 349 |
Jan 19, 2024 | 295.00p | 294.00p | 290.00p | 300.00p | 4,266 |
Jan 17, 2024 | 300.00p | 303.00p | 295.00p | 300.00p | 2,491 |
Jan 16, 2024 | 295.00p | 300.06p | 292.00p | 292.00p | 17,599 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.