System1 Group PLC (AIM:SYS1)
London
· Delayed Price · Currency is GBP · Price in GBX 204.00
-8.00 (-3.77%)
Mar 9, 2026, 1:32 PM GMT
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 204.00 | 220.00 | 204.00 | 204.00 | - | -3.77% | 1,763 |
| Mar 6, 2026 | 215.00 | 220.00 | 206.51 | 212.00 | 212.00 | -1.40% | 21,917 |
| Mar 5, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 12,227 |
| Mar 4, 2026 | 212.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 8,967 |
| Mar 3, 2026 | 235.00 | 234.50 | 216.26 | 217.00 | 217.00 | -7.66% | 37,845 |
| Mar 2, 2026 | 205.00 | 240.00 | 207.00 | 235.00 | 235.00 | 18.69% | 114,877 |
| Feb 27, 2026 | 203.00 | 210.00 | 190.00 | 198.00 | 198.00 | -2.46% | 23,244 |
| Feb 26, 2026 | 192.00 | 210.00 | 170.50 | 203.00 | 203.00 | -1.46% | 815,567 |
| Feb 25, 2026 | 195.00 | 206.00 | 190.00 | 206.00 | 206.00 | 5.64% | 3,910 |
| Feb 24, 2026 | 201.00 | 208.00 | 190.00 | 195.00 | 195.00 | -2.99% | 9,682 |
| Feb 23, 2026 | 204.00 | 208.00 | 194.00 | 201.00 | 201.00 | -1.47% | 26,238 |
| Feb 20, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 8,094 |
| Feb 19, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 2.00% | 7,182 |
| Feb 18, 2026 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | -1.96% | 2,106 |
| Feb 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Feb 16, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 5,070 |
| Feb 13, 2026 | 204.00 | 202.00 | 200.00 | 204.00 | 204.00 | - | 14,540 |
| Feb 12, 2026 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 7,981 |
| Feb 11, 2026 | 211.89 | 211.89 | 204.00 | 212.00 | 212.00 | - | 4,911 |
| Feb 10, 2026 | 213.00 | 220.00 | 204.00 | 212.00 | 212.00 | -0.47% | 2,739 |
| Feb 9, 2026 | 215.00 | 220.00 | 206.00 | 213.00 | 213.00 | -0.93% | 828,985 |
| Feb 6, 2026 | 223.00 | 230.00 | 210.00 | 215.00 | 215.00 | -3.59% | 18,037 |
| Feb 5, 2026 | 223.00 | 224.00 | 216.14 | 223.00 | 223.00 | - | 18,949 |
| Feb 4, 2026 | 232.00 | 220.00 | 220.00 | 223.00 | 223.00 | -0.45% | 12,250 |
| Feb 3, 2026 | 224.00 | 221.00 | 217.60 | 224.00 | 224.00 | - | 5,363 |
| Feb 2, 2026 | 224.00 | 227.00 | 219.55 | 224.00 | 224.00 | -3.45% | 2,092 |
| Jan 30, 2026 | 224.00 | 232.00 | 219.40 | 232.00 | 232.00 | 3.57% | 5,630 |
| Jan 29, 2026 | 224.00 | 232.00 | 216.00 | 224.00 | 224.00 | - | 3,336 |
| Jan 28, 2026 | 218.63 | 232.00 | 216.00 | 224.00 | 224.00 | - | 5,979 |
| Jan 27, 2026 | 224.00 | 225.60 | 218.51 | 224.00 | 224.00 | - | 3,636 |
| Jan 26, 2026 | 224.00 | 232.00 | 216.00 | 224.00 | 224.00 | - | 7,072 |
| Jan 23, 2026 | 218.10 | 225.60 | 218.10 | 224.00 | 224.00 | - | 3,437 |
| Jan 22, 2026 | 224.00 | 232.00 | 217.00 | 224.00 | 224.00 | - | 36,904 |
| Jan 21, 2026 | 216.51 | 232.00 | 216.00 | 224.00 | 224.00 | - | 2,793 |
| Jan 20, 2026 | 224.00 | 230.00 | 216.18 | 224.00 | 224.00 | 4.19% | 82,806 |
| Jan 19, 2026 | 218.00 | 226.00 | 210.00 | 215.00 | 215.00 | -1.38% | 27,792 |
| Jan 16, 2026 | 218.00 | 217.84 | 210.00 | 218.00 | 218.00 | - | 8,883 |
| Jan 15, 2026 | 218.00 | 220.00 | 213.00 | 218.00 | 218.00 | - | 4,500 |
| Jan 14, 2026 | 218.00 | 212.51 | 212.51 | 218.00 | 218.00 | - | 4,000 |
| Jan 13, 2026 | 218.00 | 225.92 | 215.00 | 218.00 | 218.00 | - | 3,818 |
| Jan 12, 2026 | 218.00 | 226.00 | 210.00 | 218.00 | 218.00 | - | 4,618 |
| Jan 9, 2026 | 220.00 | 226.00 | 215.00 | 218.00 | 218.00 | 1.87% | 2,222 |
| Jan 8, 2026 | 215.00 | 226.00 | 214.00 | 214.00 | 214.00 | -0.47% | 6,108 |
| Jan 7, 2026 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | - | 545,596 |
| Jan 6, 2026 | 223.00 | 220.00 | 212.00 | 215.00 | 215.00 | -3.59% | 6,045 |
| Jan 5, 2026 | 228.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 8,076 |
| Jan 2, 2026 | 230.00 | 218.00 | 218.00 | 225.00 | 225.00 | - | 10,753 |
| Dec 31, 2025 | 220.00 | 221.00 | 220.00 | 225.00 | 225.00 | - | 2,100 |
| Dec 30, 2025 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 15,429 |
| Dec 29, 2025 | 240.00 | 230.00 | 220.00 | 230.00 | 230.00 | -4.17% | 15,154 |
| Dec 24, 2025 | 235.20 | 235.20 | 230.00 | 240.00 | 240.00 | - | 12,332 |
| Dec 23, 2025 | 240.00 | 242.00 | 242.00 | 240.00 | 240.00 | - | 81 |
| Dec 22, 2025 | 240.00 | 246.00 | 242.00 | 240.00 | 240.00 | - | 59 |
| Dec 19, 2025 | 230.00 | 243.00 | 230.00 | 240.00 | 240.00 | - | 7,934 |
| Dec 18, 2025 | 240.00 | 249.30 | 230.00 | 240.00 | 240.00 | 4.35% | 23,861 |
| Dec 17, 2025 | 232.20 | 248.00 | 230.00 | 230.00 | 230.00 | -4.17% | 8,257 |
| Dec 16, 2025 | 240.00 | 249.30 | 232.20 | 240.00 | 240.00 | - | 73,939 |
| Dec 15, 2025 | 240.00 | 235.67 | 235.00 | 240.00 | 240.00 | - | 424 |
| Dec 12, 2025 | 237.00 | 248.00 | 235.16 | 240.00 | 240.00 | 1.27% | 26,002 |
| Dec 11, 2025 | 235.00 | 258.00 | 235.00 | 237.00 | 237.00 | 0.85% | 79,045 |
| Dec 10, 2025 | 221.00 | 240.00 | 224.00 | 235.00 | 235.00 | 6.33% | 74,668 |
| Dec 9, 2025 | 218.00 | 226.00 | 221.50 | 221.00 | 221.00 | 5.24% | 9,002 |
| Dec 8, 2025 | 204.00 | 225.68 | 204.00 | 210.00 | 210.00 | 2.94% | 32,864 |
| 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 |