Education
About Us
Working with TipRanks
Follow Us
System1 Group plc (GB:SYS1)
:SYS1
Time Period
1Y
Events
Historical Prices
Rows:
Oct 16, 2025
240.00
245.20
232.00
240.00
240.00
0.00%
2,107
0.05
Oct 15, 2025
240.00
245.50
244.50
240.00
240.00
0.00%
1,183
0.03
Oct 14, 2025
240.00
242.50
234.00
240.00
240.00
0.00%
5,909
0.13
Oct 13, 2025
240.00
242.50
235.00
240.00
240.00
0.00%
4,416
0.09
Oct 10, 2025
240.00
243.50
236.03
240.00
240.00
0.00%
10,838
0.22
Oct 09, 2025
235.00
247.40
234.00
240.00
240.00
+2.13%
21,046
0.43
Oct 08, 2025
230.00
240.00
226.23
235.00
235.00
+2.17%
6,396
0.13
Oct 07, 2025
230.00
240.00
225.25
230.00
230.00
0.00%
10,376
0.21
Oct 06, 2025
225.00
233.40
210.00
230.00
230.00
+2.22%
185,966
3.90
Oct 03, 2025
230.00
229.25
217.50
225.00
225.00
-2.17%
18,675
0.39
Oct 02, 2025
245.00
240.00
225.00
230.00
230.00
-6.12%
235,055
5.22
Oct 01, 2025
255.00
249.41
235.00
245.00
245.00
-0.41%
326,320
7.77
Sep 30, 2025
255.00
253.00
245.00
246.00
246.00
-3.53%
232,038
6.00
Sep 29, 2025
255.00
259.50
248.00
255.00
255.00
0.00%
48,358
1.28
Sep 26, 2025
255.00
260.00
248.00
255.00
255.00
0.00%
258,899
7.65
Sep 25, 2025
260.00
268.00
248.00
255.00
255.00
-1.54%
232,947
7.38
Sep 24, 2025
260.00
280.00
260.00
270.00
259.00
+8.26%
386,721
14.98
Sep 23, 2025
275.00
279.50
252.51
260.00
249.41
-32.24%
427,915
22.42
Sep 22, 2025
400.00
408.00
391.67
400.00
383.70
+4.25%
1,712
0.09
Sep 19, 2025
420.00
417.00
391.67
400.00
383.70
-0.72%
18,613
0.99
Sep 18, 2025
425.00
424.00
410.00
420.00
402.89
+3.02%
6,666
0.35
Sep 17, 2025
425.00
429.00
420.10
425.00
407.68
+4.25%
349
0.02
Sep 16, 2025
425.00
429.00
420.00
425.00
407.68
+3.76%
12,225
0.65
Sep 15, 2025
440.00
444.00
425.00
427.00
409.60
+1.17%
9,109
0.48
Sep 12, 2025
440.00
434.80
430.20
440.00
422.07
+4.25%
1,607
0.08
Sep 11, 2025
440.00
442.00
438.00
440.00
422.07
+4.25%
0
0.00
Sep 10, 2025
440.00
430.56
430.56
440.00
422.07
+4.25%
1,510
0.07
Sep 09, 2025
440.00
430.56
430.56
440.00
422.07
+4.25%
884
0.04
Sep 08, 2025
440.00
437.00
437.00
440.00
422.07
+4.25%
16,372
0.75
Sep 05, 2025
440.00
430.20
430.20
440.00
422.07
+4.25%
288
0.01
Sep 04, 2025
440.00
430.20
430.20
440.00
422.07
+4.25%
1,761
0.08
Sep 03, 2025
440.00
438.00
438.00
440.00
422.07
+4.25%
7,712
0.34
Sep 02, 2025
440.00
435.55
431.00
440.00
422.07
+4.25%
12,500
0.56
Sep 01, 2025
440.00
444.00
444.00
440.00
422.07
+4.25%
1,564
0.07
Aug 29, 2025
440.00
444.00
444.00
440.00
422.07
+4.25%
162
<0.01
Aug 28, 2025
440.00
444.00
430.00
440.00
422.07
+6.67%
509
0.02
Aug 27, 2025
440.00
447.00
430.00
430.00
412.48
+1.88%
3,175
0.14
Aug 26, 2025
435.00
440.00
432.22
440.00
422.07
+5.45%
15,177
0.68
Aug 22, 2025
435.00
439.00
432.00
435.00
417.28
+4.25%
1,566
0.07
Aug 21, 2025
435.00
439.00
435.00
435.00
417.28
+4.25%
4,126
0.18
Aug 20, 2025
440.00
441.00
431.00
435.00
417.28
+3.06%
8,567
0.38
Aug 19, 2025
440.00
446.00
440.56
440.00
422.07
+4.25%
7,258
0.32
Aug 18, 2025
440.00
450.00
434.50
440.00
422.07
+4.25%
10,252
0.45
Aug 15, 2025
440.00
447.78
428.00
440.00
422.07
+4.25%
5,578
0.25
Aug 14, 2025
448.00
452.50
431.00
440.00
422.07
+2.39%
5,412
0.24
Aug 13, 2025
448.00
452.80
441.60
448.00
429.75
+4.25%
5,455
0.24
Aug 12, 2025
455.00
459.90
450.00
448.00
429.75
+2.64%
10,561
0.46
Aug 11, 2025
432.00
470.00
439.00
455.00
436.46
+9.80%
36,647
1.62
Aug 08, 2025
437.00
437.00
432.00
432.00
414.40
+3.05%
183,624
8.87
Aug 07, 2025
425.00
444.00
425.00
437.00
419.20
+7.19%
12,732
0.58
Rows: