Education
About Us
Working with TipRanks
Follow Us
System1 Group PLC (GB:SYS1)
LSE:SYS1
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2025
440.00
459.80
436.40
450.00
450.00
+2.27%
15,068
0.82
May 13, 2025
440.00
443.00
430.11
440.00
440.00
0.00%
10,093
0.55
May 12, 2025
420.00
444.00
421.00
440.00
440.00
+4.76%
66,407
3.83
May 09, 2025
400.00
430.00
402.00
420.00
420.00
+5.00%
93,888
5.80
May 08, 2025
405.00
405.00
391.00
400.00
400.00
-1.23%
190,352
14.38
May 07, 2025
405.00
402.99
400.00
405.00
405.00
0.00%
4,263
0.32
May 06, 2025
405.00
407.50
404.00
405.00
405.00
0.00%
31,469
2.42
May 02, 2025
405.00
404.50
400.00
405.00
405.00
0.00%
2,248
0.17
May 01, 2025
440.00
421.20
400.00
405.00
405.00
-7.95%
27,841
2.19
Apr 30, 2025
440.00
442.00
425.00
440.00
440.00
0.00%
14,314
1.12
Apr 29, 2025
455.00
450.00
422.50
440.00
440.00
-3.30%
29,576
2.38
Apr 28, 2025
455.00
460.00
445.56
455.00
455.00
0.00%
17,497
1.43
Apr 25, 2025
445.00
454.24
440.00
455.00
455.00
+2.25%
18,059
1.50
Apr 24, 2025
435.00
450.00
428.67
445.00
445.00
+2.30%
141,727
14.17
Apr 23, 2025
535.00
520.00
430.00
435.00
435.00
-18.69%
179,777
24.26
Apr 22, 2025
535.00
531.50
520.00
535.00
535.00
0.00%
1,674
0.16
Apr 17, 2025
540.00
538.00
520.00
535.00
535.00
-0.93%
19,248
1.91
Apr 16, 2025
545.00
538.00
525.00
540.00
540.00
-0.92%
3,810
0.35
Apr 15, 2025
555.00
540.00
530.00
545.00
545.00
-1.80%
27,969
2.55
Apr 14, 2025
555.00
547.00
547.00
555.00
555.00
0.00%
547
0.05
Apr 11, 2025
555.00
549.00
547.50
555.00
555.00
0.00%
362
0.03
Apr 10, 2025
560.00
568.00
540.00
555.00
555.00
0.00%
5,919
0.50
Apr 09, 2025
555.00
560.00
550.00
555.00
555.00
0.00%
0
0.00
Apr 08, 2025
560.00
555.00
549.00
555.00
555.00
-0.89%
1,746
0.14
Apr 07, 2025
570.00
560.00
550.00
560.00
560.00
-1.75%
6,261
0.49
Apr 04, 2025
590.00
586.00
560.00
570.00
570.00
-2.56%
4,179
0.32
Apr 03, 2025
605.00
590.00
581.00
585.00
585.00
-3.70%
1,080
0.07
Apr 02, 2025
607.50
590.00
590.00
607.50
607.50
0.00%
2,000
0.13
Apr 01, 2025
607.50
591.50
590.00
607.50
607.50
0.00%
5,141
0.34
Mar 31, 2025
607.50
591.50
591.00
607.50
607.50
0.00%
4,958
0.33
Mar 28, 2025
607.50
612.50
602.50
607.50
607.50
0.00%
0
0.00
Mar 27, 2025
607.50
604.00
595.00
607.50
607.50
0.00%
28,250
1.95
Mar 26, 2025
605.00
609.00
592.00
607.50
607.50
+2.97%
2,323
0.16
Mar 25, 2025
590.00
600.00
580.00
590.00
590.00
0.00%
28,288
2.02
Mar 24, 2025
590.00
590.00
584.40
590.00
590.00
0.00%
3,050
0.22
Mar 21, 2025
590.00
590.00
584.40
590.00
590.00
0.00%
26,243
1.92
Mar 20, 2025
590.00
599.00
590.00
590.00
590.00
0.00%
9
<0.01
Mar 19, 2025
585.00
590.00
579.60
590.00
590.00
+0.85%
10,940
0.79
Mar 18, 2025
585.00
580.00
579.60
585.00
585.00
0.00%
1,033
0.07
Mar 17, 2025
585.00
585.00
572.55
585.00
585.00
0.00%
5,497
0.40
Mar 14, 2025
585.00
580.00
580.00
585.00
585.00
0.00%
3,000
0.22
Mar 13, 2025
585.00
580.00
571.00
585.00
585.00
0.00%
3,428
0.25
Mar 12, 2025
590.00
585.00
580.00
585.00
585.00
-0.85%
1,540
0.11
Mar 11, 2025
590.00
586.20
585.00
590.00
590.00
0.00%
407
0.03
Mar 10, 2025
590.00
587.00
580.00
590.00
590.00
0.00%
2,207
0.16
Mar 07, 2025
590.00
590.00
580.00
590.00
590.00
0.00%
3,867
0.27
Mar 06, 2025
590.00
593.90
580.13
590.00
590.00
0.00%
2,143
0.15
Mar 05, 2025
600.00
596.00
582.00
590.00
590.00
-1.67%
7,262
0.49
Mar 04, 2025
600.00
604.70
594.40
600.00
600.00
-0.83%
4,259
0.28
Mar 03, 2025
605.00
604.90
604.90
605.00
605.00
0.00%
495
0.03
Rows: