1. Share Prices

  2. System1 Group PLC (SYS1)

237.00p+2.00 (+0.85%)11 Dec 2025, 16:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

System1 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025235.00p258.00p235.00p237.00p79,045
Dec 10, 2025221.00p240.00p224.00p235.00p74,668
Dec 9, 2025218.00p226.00p221.50p221.00p9,002
Dec 8, 2025204.00p225.68p204.00p210.00p32,864
Dec 5, 2025204.00p209.90p201.60p204.00p208,353
Dec 4, 2025204.00p0.00p0.00p204.00p0
Dec 3, 2025208.00p220.00p203.00p204.00p337,605
Dec 2, 2025192.60p215.68p196.00p208.00p225,151
Dec 1, 2025213.00p213.90p210.00p213.00p8,850
Nov 28, 2025213.00p215.88p210.12p213.00p3,675
Nov 27, 2025213.00p214.00p213.30p213.00p10,190
Nov 26, 2025213.00p214.00p208.00p214.00p3,969
Nov 25, 2025213.30p213.30p210.00p213.00p5,552
Nov 24, 2025215.70p215.80p210.00p213.00p5,612
Nov 21, 2025210.00p215.79p210.00p213.00p14,986
Nov 20, 2025213.00p216.00p213.00p213.00p71,424
Nov 19, 2025213.00p213.00p210.22p213.00p1,383
Nov 18, 2025213.00p216.00p210.00p213.00p4,699
Nov 17, 2025218.89p218.89p210.00p215.00p15,774
Nov 14, 2025218.00p226.00p210.24p226.00p30,711
Nov 13, 2025225.00p230.00p220.00p218.00p44,388
Nov 12, 2025225.00p230.00p228.00p225.00p4,628
Nov 11, 2025225.00p230.00p220.00p225.00p8,401
Nov 10, 2025230.00p224.56p222.23p230.00p1,969
Nov 7, 2025230.00p238.70p224.56p230.00p102,255
Nov 6, 2025230.00p230.00p225.00p230.00p153,761
Nov 5, 2025240.00p239.35p230.00p235.00p175,509
Nov 4, 2025240.00p239.00p239.00p240.00p2,505
Nov 3, 2025240.00p248.70p231.00p239.00p2,848
Oct 31, 2025240.00p252.00p230.00p252.00p7,389
Oct 30, 2025240.00p239.80p239.80p240.00p4,375
Oct 29, 2025240.00p240.00p235.00p240.00p8,987
Oct 28, 2025241.50p241.50p235.00p240.00p27,203
Oct 27, 2025240.00p250.00p235.00p240.00p38,550
Oct 24, 2025240.00p244.00p235.50p244.00p4,258
Oct 23, 2025240.00p250.00p237.00p240.00p44,423
Oct 22, 2025230.00p249.00p230.00p240.00p34,372
Oct 21, 2025240.00p216.00p216.00p216.00p4,866
Oct 20, 2025241.75p244.80p231.00p240.00p19,502
Oct 17, 2025240.00p242.50p230.00p240.00p2,778
Oct 16, 2025240.00p245.20p232.00p244.90p2,107
Oct 15, 2025240.00p245.50p244.50p240.00p1,183
Oct 14, 2025240.00p242.50p234.00p240.00p5,909
Oct 13, 2025240.00p242.50p235.00p240.00p4,416
Oct 10, 2025240.00p243.50p236.03p240.00p10,838
Oct 9, 2025235.00p247.40p234.00p240.00p21,046
Oct 8, 2025230.00p240.00p226.23p235.00p6,396
Oct 7, 2025230.00p240.00p225.25p230.00p10,376
Oct 6, 2025225.00p233.40p210.00p230.00p185,966
Oct 3, 2025230.00p229.25p217.50p225.00p18,675
12345
Showing 1 to 50 of 249

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.