System1 Group PLC (AIM:SYS1)
London
· Delayed Price · Currency is GBP · Price in GBX 280.00
-8.00 (-2.78%)
Apr 28, 2026, 2:41 PM GMT
System1 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 280.00 | 296.00 | 280.00 | 280.00 | - | -2.78% | 407 |
| Apr 27, 2026 | 288.00 | 290.08 | 280.40 | 288.00 | 288.00 | - | 10,568 |
| Apr 24, 2026 | 288.00 | 296.00 | 280.00 | 288.00 | 288.00 | - | 4,358 |
| Apr 23, 2026 | 298.00 | 306.00 | 280.00 | 288.00 | 288.00 | -3.36% | 18,857 |
| Apr 22, 2026 | 298.00 | 306.00 | 290.00 | 298.00 | 298.00 | -0.67% | 1,937 |
| Apr 21, 2026 | 298.00 | 306.00 | 290.00 | 300.00 | 300.00 | 0.67% | 4,939 |
| Apr 20, 2026 | 298.00 | 306.00 | 290.00 | 298.00 | 298.00 | - | 3,551 |
| Apr 17, 2026 | 291.00 | 305.00 | 291.00 | 298.00 | 298.00 | 2.41% | 24,998 |
| Apr 16, 2026 | 294.00 | 298.00 | 284.00 | 291.00 | 291.00 | -1.69% | 18,663 |
| Apr 15, 2026 | 295.00 | 300.00 | 290.00 | 296.00 | 296.00 | 0.34% | 9,890 |
| Apr 14, 2026 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 7,939 |
| Apr 13, 2026 | 302.00 | 298.89 | 290.00 | 295.00 | 295.00 | -2.32% | 5,523 |
| Apr 10, 2026 | 307.00 | 314.00 | 294.00 | 302.00 | 302.00 | -3.21% | 22,469 |
| Apr 9, 2026 | 315.00 | 324.00 | 304.21 | 312.00 | 312.00 | 1.30% | 75,829 |
| Apr 8, 2026 | 300.00 | 316.00 | 298.40 | 308.00 | 308.00 | 5.48% | 28,706 |
| Apr 7, 2026 | 292.00 | 300.00 | 287.20 | 292.00 | 292.00 | - | 16,012 |
| Apr 2, 2026 | 292.00 | 300.00 | 285.60 | 292.00 | 292.00 | - | 4,164 |
| Apr 1, 2026 | 272.00 | 297.00 | 264.00 | 292.00 | 292.00 | 7.35% | 29,788 |
| Mar 31, 2026 | 280.00 | 280.00 | 264.00 | 272.00 | 272.00 | - | 15,304 |
| Mar 30, 2026 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | - | 15,536 |
| Mar 27, 2026 | 272.00 | 275.00 | 265.00 | 272.00 | 272.00 | - | 7,728 |
| Mar 26, 2026 | 272.00 | 280.00 | 264.00 | 272.00 | 272.00 | - | 11,763 |
| Mar 25, 2026 | 272.00 | 264.50 | 264.00 | 272.00 | 272.00 | - | 2,617 |
| Mar 24, 2026 | 275.00 | 276.00 | 264.00 | 272.00 | 272.00 | -1.09% | 9,603 |
| Mar 23, 2026 | 285.00 | 290.00 | 270.00 | 275.00 | 275.00 | -4.51% | 59,387 |
| Mar 20, 2026 | 286.10 | 284.00 | 284.00 | 288.00 | 288.00 | -1.03% | 14,156 |
| Mar 19, 2026 | 278.00 | 300.00 | 278.00 | 291.00 | 291.00 | 6.20% | 71,751 |
| Mar 18, 2026 | 252.00 | 284.00 | 250.00 | 274.00 | 274.00 | 8.73% | 40,688 |
| Mar 17, 2026 | 252.00 | 260.00 | 244.00 | 252.00 | 252.00 | - | 21,262 |
| Mar 16, 2026 | 218.00 | 269.12 | 226.00 | 252.00 | 252.00 | 18.87% | 168,256 |
| Mar 13, 2026 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | - | 2,021 |
| Mar 12, 2026 | 212.00 | 220.00 | 205.51 | 212.00 | 212.00 | - | 14,219 |
| Mar 11, 2026 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | - | 48 |
| Mar 10, 2026 | 212.00 | 212.89 | 204.55 | 212.00 | 212.00 | - | 14,577 |
| Mar 9, 2026 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | - | 2,263 |
| 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 | 215.00 | 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% | 43,845 |
| 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 | 212.00 | 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 | 224.00 | 232.00 | 216.00 | 223.00 | 223.00 | -0.45% | 12,249 |
| 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 | 224.00 | 232.00 | 216.00 | 224.00 | 224.00 | - | 5,981 |
| 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 | 224.00 | 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 | 224.00 | 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 | 218.00 | 226.00 | 215.00 | 218.00 | 218.00 | 1.87% | 2,223 |
| 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 | 225.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 8,076 |
| Jan 2, 2026 | 225.00 | 230.00 | 218.00 | 225.00 | 225.00 | - | 10,753 |
| Dec 31, 2025 | 225.00 | 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 | 240.00 | 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 | 240.00 | 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 | 240.00 | 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 |