Shares Magazine
580.13p-9.88 (-1.67%)06 Mar 2025, 08:39
System1 Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 600.00p | 596.00p | 582.00p | 590.00p | 7,262 |
| Mar 4, 2025 | 600.00p | 604.70p | 594.40p | 600.00p | 4,259 |
| Mar 3, 2025 | 605.00p | 604.90p | 604.90p | 605.00p | 495 |
| Feb 28, 2025 | 610.00p | 604.00p | 592.00p | 605.00p | 3,098 |
| Feb 27, 2025 | 610.00p | 600.00p | 600.00p | 610.00p | 1,300 |
| Feb 26, 2025 | 610.00p | 605.00p | 600.00p | 610.00p | 877 |
| Feb 25, 2025 | 610.00p | 606.50p | 595.00p | 610.00p | 4,396 |
| Feb 24, 2025 | 610.00p | 616.00p | 604.25p | 610.00p | 6,331 |
| Feb 21, 2025 | 610.00p | 616.00p | 610.00p | 610.00p | 1,880 |
| Feb 20, 2025 | 610.00p | 616.00p | 614.90p | 610.00p | 608 |
| Feb 19, 2025 | 610.00p | 614.90p | 600.00p | 600.00p | 17,183 |
| Feb 18, 2025 | 610.00p | 616.00p | 605.50p | 610.00p | 361 |
| Feb 17, 2025 | 610.00p | 607.20p | 607.20p | 610.00p | 1,869 |
| Feb 14, 2025 | 592.50p | 616.00p | 600.00p | 610.00p | 33,144 |
| Feb 13, 2025 | 590.00p | 598.50p | 586.16p | 592.50p | 2,711 |
| Feb 12, 2025 | 585.00p | 598.00p | 570.00p | 590.00p | 21,101 |
| Feb 11, 2025 | 615.00p | 601.60p | 580.00p | 595.00p | 16,257 |
| Feb 10, 2025 | 615.00p | 609.90p | 600.00p | 615.00p | 6,458 |
| Feb 7, 2025 | 615.00p | 610.00p | 602.50p | 615.00p | 4,905 |
| Feb 6, 2025 | 615.00p | 620.00p | 608.65p | 615.00p | 21,138 |
| Feb 5, 2025 | 615.00p | 621.00p | 602.00p | 610.00p | 4,602 |
| Feb 4, 2025 | 615.00p | 622.50p | 601.50p | 615.00p | 11,363 |
| Feb 3, 2025 | 615.00p | 620.00p | 600.00p | 610.00p | 10,010 |
| Jan 31, 2025 | 615.00p | 614.97p | 600.00p | 600.00p | 7,938 |
| Jan 30, 2025 | 615.00p | 615.00p | 600.60p | 615.00p | 4,711 |
| Jan 29, 2025 | 620.00p | 630.00p | 600.00p | 615.00p | 16,866 |
| Jan 28, 2025 | 620.00p | 620.00p | 605.00p | 620.00p | 6,852 |
| Jan 27, 2025 | 620.00p | 623.20p | 604.00p | 620.00p | 7,619 |
| Jan 24, 2025 | 620.00p | 624.00p | 601.50p | 620.00p | 5,670 |
| Jan 23, 2025 | 620.00p | 615.00p | 606.00p | 620.00p | 11,795 |
| Jan 22, 2025 | 620.00p | 624.90p | 601.50p | 620.00p | 16,729 |
| Jan 21, 2025 | 615.00p | 640.00p | 603.37p | 620.00p | 183,013 |
| Jan 20, 2025 | 610.00p | 610.00p | 583.00p | 590.00p | 6,367 |
| Jan 17, 2025 | 610.00p | 620.00p | 603.30p | 610.00p | 55,364 |
| Jan 16, 2025 | 610.00p | 619.00p | 610.00p | 610.00p | 31,313 |
| Jan 15, 2025 | 615.00p | 614.40p | 610.00p | 610.00p | 12,063 |
| Jan 14, 2025 | 620.00p | 620.00p | 610.00p | 615.00p | 54,258 |
| Jan 13, 2025 | 615.00p | 620.00p | 613.66p | 620.00p | 624 |
| Jan 10, 2025 | 620.00p | 620.00p | 613.66p | 620.00p | 38,452 |
| Jan 9, 2025 | 620.00p | 620.00p | 613.50p | 620.00p | 2,806 |
| Jan 8, 2025 | 620.00p | 627.45p | 614.00p | 620.00p | 15,852 |
| Jan 7, 2025 | 620.00p | 628.00p | 613.00p | 620.00p | 38,604 |
| Jan 6, 2025 | 620.00p | 624.00p | 610.00p | 620.00p | 115,506 |
| Jan 3, 2025 | 620.00p | 619.90p | 619.90p | 620.00p | 80 |
| Jan 2, 2025 | 620.00p | 620.00p | 610.40p | 620.00p | 631 |
| Dec 31, 2024 | 620.00p | 620.00p | 620.00p | 620.00p | 483 |
| Dec 30, 2024 | 620.00p | 622.90p | 610.00p | 620.00p | 2,869 |
| Dec 27, 2024 | 620.00p | 622.90p | 622.90p | 620.00p | 1,139 |
| Dec 24, 2024 | 620.00p | 623.00p | 623.00p | 620.00p | 325 |
| Dec 20, 2024 | 620.00p | 623.90p | 610.00p | 620.00p | 3,626 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Rhi Magnesita N.V. | 3,725.00 | 7.50 |
| Admiral Group PLC | 3,095.00 | 6.69 |
| Grafton Group PLC | 873.90 | 6.28 |
| Itv PLC | 74.10 | 6.47 |
| Schroders PLC | 399.20 | 5.00 |
| Johnson Matthey PLC | 1,521.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 170.20 | -24.19 |
| Harbour Energy PLC | 189.55 | -11.43 |
| Melrose Industries PLC | 614.30 | -9.66 |
| Lancashire Holdings Limited | 577.00 | -7.09 |
| HSBC Holdings PLC | 882.00 | -5.00 |
| Energean PLC | 934.00 | -3.66 |