1. Share Prices

  2. System1 Group PLC (SYS1)

720.00p+0.00 (+0.00%)22 Jul 2024, 17:15
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
Jul 19, 2024720.00p725.00p712.00p720.00p3,581
Jul 18, 2024730.00p729.00p720.00p725.00p11,204
Jul 17, 2024730.00p731.75p731.60p730.00p1,605
Jul 16, 2024730.00p733.90p722.00p730.00p13,073
Jul 15, 2024730.00p734.90p725.60p730.00p25,218
Jul 12, 2024700.00p770.00p716.00p730.00p82,698
Jul 11, 2024680.00p685.10p683.45p685.00p3,313
Jul 10, 2024662.50p699.40p674.50p685.00p10,034
Jul 9, 2024660.00p674.50p655.00p662.50p3,813
Jul 8, 2024665.00p679.38p651.00p660.00p19,355
Jul 5, 2024685.00p682.00p577.83p665.00p12,261
Jul 4, 2024660.00p700.00p656.00p685.00p41,824
Jul 3, 2024572.50p669.00p565.00p655.00p78,023
Jul 2, 2024530.00p535.00p520.00p520.00p11,417
Jul 1, 2024530.00p530.00p510.00p530.00p8,046
Jun 28, 2024525.00p539.40p510.00p520.00p3,635
Jun 27, 2024542.50p530.84p521.00p525.00p5,718
Jun 26, 2024525.00p562.75p539.40p542.50p1,514
Jun 25, 2024525.00p538.50p536.90p525.00p2,119
Jun 24, 2024505.00p525.00p497.23p525.00p13,207
Jun 21, 2024497.50p509.98p490.00p490.00p370,998
Jun 20, 2024497.50p503.50p492.23p497.50p517
Jun 18, 2024497.50p500.00p500.00p497.50p50,630
Jun 17, 2024497.50p500.00p490.75p497.50p1,915
Jun 13, 2024497.50p503.00p493.90p497.50p3,267
Jun 12, 2024497.50p505.00p503.94p497.50p113
Jun 11, 2024497.50p505.00p493.90p497.50p5,648
Jun 10, 2024497.50p504.70p492.00p497.50p19,212
Jun 7, 2024505.00p502.00p495.00p497.50p4,000
Jun 6, 2024505.00p510.00p510.00p505.00p196
Jun 5, 2024500.00p517.00p501.50p505.00p14,375
Jun 4, 2024500.00p496.00p496.00p496.00p1,634
Jun 3, 2024502.50p510.00p502.00p500.00p10,018
May 31, 2024502.50p505.00p450.00p502.50p22,084
May 30, 2024510.00p520.00p484.29p502.50p40,077
May 29, 2024482.00p520.00p482.00p510.00p107,088
May 28, 2024450.00p503.77p450.00p494.00p291,367
May 24, 2024445.00p456.50p450.00p450.00p18,077
May 23, 2024445.00p456.00p430.00p445.00p5,022,017
May 22, 2024445.00p457.00p435.55p445.00p1,752
May 21, 2024445.00p459.61p433.00p445.00p4,675
May 20, 2024445.00p454.00p454.00p445.00p546
May 17, 2024445.00p459.00p433.00p445.00p1,571
May 16, 2024443.00p459.50p430.00p430.00p5,786
May 15, 2024463.00p456.00p430.00p443.00p7,552
May 14, 2024477.00p460.00p460.00p463.00p2,500
May 13, 2024485.00p481.00p475.00p477.00p3,467
May 10, 2024485.00p485.00p472.00p485.00p2,459
May 9, 2024485.00p480.00p480.00p485.00p4,500
May 8, 2024490.00p488.50p480.00p485.00p5,382
12345
Showing 1 to 50 of 210

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.