System1 Group PLC (AIM:SYS1)
London
· Delayed Price · Currency is GBP · Price in GBX 204.00
0.00 (0.00%)
At close: Dec 5, 2025
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.00 | 209.90 | 201.60 | 204.00 | 204.00 | - | 208,353 |
| Dec 4, 2025 | 204.00 | 208.00 | 201.60 | 204.00 | 204.00 | - | 437 |
| Dec 3, 2025 | 208.00 | 220.00 | 203.00 | 204.00 | 204.00 | -1.92% | 337,605 |
| Dec 2, 2025 | 203.00 | 216.00 | 192.60 | 208.00 | 208.00 | -2.35% | 185,409 |
| Dec 1, 2025 | 213.00 | 213.90 | 210.00 | 213.00 | 213.00 | - | 8,850 |
| Nov 28, 2025 | 213.00 | 215.88 | 210.12 | 213.00 | 213.00 | - | 3,675 |
| Nov 27, 2025 | 213.00 | 214.00 | 213.30 | 213.00 | 213.00 | -0.47% | 10,190 |
| Nov 26, 2025 | 213.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.47% | 3,969 |
| Nov 25, 2025 | 213.00 | 213.30 | 210.00 | 213.00 | 213.00 | - | 5,552 |
| Nov 24, 2025 | 213.00 | 215.80 | 210.00 | 213.00 | 213.00 | - | 5,612 |
| Nov 21, 2025 | 213.75 | 215.79 | 210.00 | 213.00 | 213.00 | - | 14,986 |
| Nov 20, 2025 | 213.00 | 216.00 | 213.00 | 213.00 | 213.00 | - | 71,424 |
| Nov 19, 2025 | 213.00 | 213.00 | 210.23 | 213.00 | 213.00 | - | 1,383 |
| Nov 18, 2025 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | -0.93% | 4,699 |
| Nov 17, 2025 | 215.00 | 218.89 | 210.00 | 215.00 | 215.00 | -4.87% | 15,774 |
| Nov 14, 2025 | 218.00 | 226.00 | 210.24 | 226.00 | 226.00 | 3.67% | 30,711 |
| Nov 13, 2025 | 225.00 | 230.00 | 220.00 | 218.00 | 218.00 | -3.11% | 44,388 |
| Nov 12, 2025 | 225.00 | 230.00 | 228.00 | 225.00 | 225.00 | - | 4,628 |
| Nov 11, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 8,401 |
| Nov 10, 2025 | 230.00 | 224.56 | 222.23 | 230.00 | 230.00 | - | 1,969 |
| Nov 7, 2025 | 230.00 | 238.70 | 224.56 | 230.00 | 230.00 | - | 102,255 |
| Nov 6, 2025 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | -2.13% | 153,761 |
| Nov 5, 2025 | 240.00 | 239.35 | 230.00 | 235.00 | 235.00 | -2.08% | 175,509 |
| Nov 4, 2025 | 240.00 | 239.00 | 239.00 | 240.00 | 240.00 | - | 2,505 |
| Nov 3, 2025 | 240.00 | 248.70 | 231.00 | 240.00 | 240.00 | -4.76% | 2,848 |
| Oct 31, 2025 | 240.00 | 252.00 | 230.00 | 252.00 | 252.00 | 5.00% | 7,389 |
| Oct 30, 2025 | 240.00 | 239.80 | 239.80 | 240.00 | 240.00 | - | 4,375 |
| Oct 29, 2025 | 240.00 | 240.00 | 235.00 | 240.00 | 240.00 | - | 8,987 |
| Oct 28, 2025 | 240.00 | 241.50 | 235.00 | 240.00 | 240.00 | - | 27,203 |
| Oct 27, 2025 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | -1.64% | 38,550 |
| Oct 24, 2025 | 240.00 | 244.00 | 235.50 | 244.00 | 244.00 | 1.67% | 4,258 |
| Oct 23, 2025 | 240.00 | 250.00 | 237.00 | 240.00 | 240.00 | - | 44,423 |
| Oct 22, 2025 | 230.00 | 249.00 | 230.00 | 240.00 | 240.00 | 11.11% | 34,372 |
| Oct 21, 2025 | 240.00 | 242.50 | 216.00 | 216.00 | 216.00 | -10.00% | 7,402 |
| Oct 20, 2025 | 240.00 | 244.80 | 231.00 | 240.00 | 240.00 | - | 19,502 |
| Oct 17, 2025 | 240.00 | 242.50 | 230.00 | 240.00 | 240.00 | - | 2,778 |
| Oct 16, 2025 | 240.00 | 245.20 | 232.00 | 240.00 | 240.00 | - | 2,107 |
| Oct 15, 2025 | 240.00 | 245.50 | 244.50 | 240.00 | 240.00 | - | 1,183 |
| Oct 14, 2025 | 240.00 | 242.50 | 234.00 | 240.00 | 240.00 | - | 5,909 |
| Oct 13, 2025 | 240.00 | 242.50 | 235.00 | 240.00 | 240.00 | - | 4,416 |
| Oct 10, 2025 | 240.00 | 243.50 | 236.03 | 240.00 | 240.00 | - | 10,838 |
| Oct 9, 2025 | 235.00 | 247.40 | 234.00 | 240.00 | 240.00 | 2.13% | 21,046 |
| Oct 8, 2025 | 230.00 | 240.00 | 226.23 | 235.00 | 235.00 | 2.17% | 6,396 |
| Oct 7, 2025 | 230.00 | 240.00 | 225.25 | 230.00 | 230.00 | - | 10,376 |
| Oct 6, 2025 | 225.00 | 233.40 | 210.00 | 230.00 | 230.00 | 2.22% | 185,966 |
| Oct 3, 2025 | 230.00 | 229.25 | 217.50 | 225.00 | 225.00 | -2.17% | 18,675 |
| Oct 2, 2025 | 245.00 | 240.00 | 225.00 | 230.00 | 230.00 | -6.12% | 235,055 |
| Oct 1, 2025 | 255.00 | 249.41 | 235.00 | 245.00 | 245.00 | -0.41% | 326,320 |
| Sep 30, 2025 | 255.00 | 253.00 | 245.00 | 246.00 | 246.00 | -3.53% | 232,038 |
| Sep 29, 2025 | 255.00 | 259.50 | 248.00 | 255.00 | 255.00 | - | 48,358 |
| Sep 26, 2025 | 255.00 | 260.00 | 248.00 | 255.00 | 255.00 | - | 258,899 |
| Sep 25, 2025 | 260.00 | 268.00 | 248.00 | 255.00 | 255.00 | -5.56% | 232,947 |
| Sep 24, 2025 | 260.00 | 280.00 | 260.00 | 270.00 | 259.00 | 3.85% | 386,721 |
| Sep 23, 2025 | 275.00 | 279.50 | 252.51 | 260.00 | 249.41 | -35.00% | 427,915 |
| Sep 22, 2025 | 400.00 | 408.00 | 391.67 | 400.00 | 383.70 | - | 1,712 |
| Sep 19, 2025 | 420.00 | 417.00 | 391.67 | 400.00 | 383.70 | -4.76% | 18,613 |
| Sep 18, 2025 | 425.00 | 424.00 | 410.00 | 420.00 | 402.89 | -1.18% | 6,666 |
| Sep 17, 2025 | 425.00 | 429.00 | 420.10 | 425.00 | 407.69 | - | 349 |
| Sep 16, 2025 | 425.00 | 429.00 | 420.00 | 425.00 | 407.69 | -0.47% | 12,225 |
| Sep 15, 2025 | 440.00 | 444.00 | 425.00 | 427.00 | 409.60 | -2.95% | 9,109 |
| Sep 12, 2025 | 440.00 | 434.80 | 430.20 | 440.00 | 422.07 | - | 1,607 |
| Sep 11, 2025 | 440.00 | 422.07 | 422.07 | 440.00 | 422.07 | - | - |
| Sep 10, 2025 | 440.00 | 430.56 | 430.56 | 440.00 | 422.07 | - | 1,510 |
| Sep 9, 2025 | 440.00 | 430.56 | 430.56 | 440.00 | 422.07 | - | 884 |
| Sep 8, 2025 | 440.00 | 437.00 | 437.00 | 440.00 | 422.07 | - | 16,373 |
| Sep 5, 2025 | 440.00 | 430.20 | 430.20 | 440.00 | 422.07 | - | 288 |
| Sep 4, 2025 | 440.00 | 430.20 | 430.20 | 440.00 | 422.07 | - | 1,761 |
| Sep 3, 2025 | 440.00 | 438.00 | 438.00 | 440.00 | 422.07 | - | 7,712 |
| Sep 2, 2025 | 440.00 | 435.55 | 431.00 | 440.00 | 422.07 | - | 12,500 |
| Sep 1, 2025 | 440.00 | 444.00 | 444.00 | 440.00 | 422.07 | - | 1,564 |
| Aug 29, 2025 | 440.00 | 444.00 | 444.00 | 440.00 | 422.07 | - | 162 |
| Aug 28, 2025 | 440.00 | 444.00 | 430.00 | 440.00 | 422.07 | 2.33% | 509 |
| Aug 27, 2025 | 440.00 | 447.00 | 430.00 | 430.00 | 412.48 | -2.27% | 3,175 |
| Aug 26, 2025 | 435.00 | 440.00 | 432.22 | 440.00 | 422.07 | 1.15% | 15,177 |
| Aug 22, 2025 | 435.00 | 439.00 | 432.00 | 435.00 | 417.28 | - | 1,566 |
| Aug 21, 2025 | 435.00 | 439.00 | 435.00 | 435.00 | 417.28 | - | 4,126 |
| Aug 20, 2025 | 440.00 | 441.00 | 431.00 | 435.00 | 417.28 | -1.14% | 8,567 |
| Aug 19, 2025 | 440.00 | 446.00 | 440.56 | 440.00 | 422.07 | - | 7,258 |
| Aug 18, 2025 | 440.00 | 450.00 | 434.50 | 440.00 | 422.07 | - | 10,252 |
| Aug 15, 2025 | 440.00 | 447.78 | 428.00 | 440.00 | 422.07 | - | 5,578 |
| Aug 14, 2025 | 448.00 | 452.50 | 431.00 | 440.00 | 422.07 | -1.79% | 5,412 |
| Aug 13, 2025 | 448.00 | 452.80 | 441.60 | 448.00 | 429.75 | - | 5,455 |
| Aug 12, 2025 | 455.00 | 459.90 | 450.00 | 448.00 | 429.75 | -1.54% | 10,561 |
| Aug 11, 2025 | 432.00 | 470.00 | 439.00 | 455.00 | 436.46 | 5.32% | 36,647 |
| Aug 8, 2025 | 437.00 | 437.00 | 432.00 | 432.00 | 414.40 | -1.14% | 183,624 |
| Aug 7, 2025 | 425.00 | 444.00 | 425.00 | 437.00 | 419.20 | 2.82% | 12,732 |
| Aug 6, 2025 | 425.00 | 420.10 | 420.10 | 425.00 | 407.69 | - | 900 |
| Aug 5, 2025 | 425.00 | 420.10 | 420.10 | 425.00 | 407.69 | - | 632 |
| Aug 4, 2025 | 425.00 | 425.00 | 420.10 | 425.00 | 407.69 | - | 740 |
| Aug 1, 2025 | 425.00 | 429.90 | 420.10 | 425.00 | 407.69 | - | 642 |
| Jul 31, 2025 | 427.00 | 430.50 | 421.50 | 425.00 | 407.69 | -1.16% | 11,923 |
| Jul 30, 2025 | 440.00 | 446.00 | 425.50 | 430.00 | 412.48 | -2.27% | 18,945 |
| Jul 29, 2025 | 440.00 | 440.44 | 440.44 | 440.00 | 422.07 | - | 743 |
| Jul 28, 2025 | 440.00 | 446.00 | 440.44 | 440.00 | 422.07 | - | 1,003 |
| Jul 25, 2025 | 450.00 | 447.94 | 440.00 | 440.00 | 422.07 | -2.22% | 22,287 |
| Jul 24, 2025 | 422.00 | 454.00 | 439.90 | 450.00 | 431.67 | 6.64% | 19,169 |
| Jul 23, 2025 | 420.00 | 434.00 | 429.50 | 422.00 | 404.81 | 0.48% | 6,160 |
| Jul 22, 2025 | 425.00 | 437.50 | 422.67 | 420.00 | 402.89 | -1.18% | 272 |
| Jul 21, 2025 | 425.00 | 437.50 | 437.50 | 425.00 | 407.69 | - | 100 |
| Jul 18, 2025 | 425.00 | 437.90 | 421.11 | 425.00 | 407.69 | - | 30,620 |