Shares Magazine
405.00p+0.00 (+0.00%)02 May 2025, 16:36
System1 Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 405.00p | 404.50p | 400.00p | 405.00p | 2,248 |
| May 1, 2025 | 440.00p | 421.20p | 400.00p | 405.00p | 27,841 |
| Apr 30, 2025 | 440.00p | 442.00p | 425.00p | 440.00p | 14,314 |
| Apr 29, 2025 | 455.00p | 450.00p | 422.50p | 440.00p | 29,576 |
| Apr 28, 2025 | 455.00p | 460.00p | 445.56p | 455.00p | 17,497 |
| Apr 25, 2025 | 445.00p | 454.24p | 440.00p | 455.00p | 18,059 |
| Apr 24, 2025 | 435.00p | 450.00p | 428.67p | 445.00p | 141,727 |
| Apr 23, 2025 | 535.00p | 520.00p | 430.00p | 435.00p | 179,777 |
| Apr 22, 2025 | 535.00p | 531.50p | 520.00p | 535.00p | 1,674 |
| Apr 17, 2025 | 540.00p | 538.00p | 520.00p | 535.00p | 19,248 |
| Apr 16, 2025 | 545.00p | 538.00p | 525.00p | 540.00p | 3,810 |
| Apr 15, 2025 | 555.00p | 540.00p | 530.00p | 545.00p | 27,969 |
| Apr 14, 2025 | 555.00p | 547.00p | 547.00p | 555.00p | 547 |
| Apr 11, 2025 | 555.00p | 549.00p | 547.50p | 555.00p | 362 |
| Apr 10, 2025 | 560.00p | 568.00p | 540.00p | 555.00p | 5,919 |
| Apr 8, 2025 | 560.00p | 555.00p | 549.00p | 555.00p | 1,746 |
| Apr 7, 2025 | 570.00p | 560.00p | 550.00p | 560.00p | 6,261 |
| Apr 4, 2025 | 590.00p | 586.00p | 560.00p | 570.00p | 4,179 |
| Apr 3, 2025 | 605.00p | 590.00p | 581.00p | 585.00p | 1,080 |
| Apr 2, 2025 | 607.50p | 590.00p | 590.00p | 607.50p | 2,000 |
| Apr 1, 2025 | 607.50p | 591.50p | 590.00p | 607.50p | 5,141 |
| Mar 31, 2025 | 607.50p | 591.50p | 591.00p | 607.50p | 4,958 |
| Mar 27, 2025 | 607.50p | 604.00p | 595.00p | 607.50p | 28,250 |
| Mar 26, 2025 | 605.00p | 609.00p | 592.00p | 607.50p | 2,323 |
| Mar 25, 2025 | 590.00p | 600.00p | 580.00p | 590.00p | 28,288 |
| Mar 24, 2025 | 590.00p | 590.00p | 584.40p | 590.00p | 3,050 |
| Mar 21, 2025 | 590.00p | 590.00p | 584.40p | 590.00p | 26,243 |
| Mar 20, 2025 | 590.00p | 599.00p | 590.00p | 590.00p | 9 |
| Mar 19, 2025 | 585.00p | 590.00p | 579.60p | 590.00p | 10,940 |
| Mar 18, 2025 | 585.00p | 580.00p | 579.60p | 585.00p | 1,033 |
| Mar 17, 2025 | 585.00p | 585.00p | 572.55p | 585.00p | 5,497 |
| Mar 14, 2025 | 585.00p | 580.00p | 580.00p | 585.00p | 3,000 |
| Mar 13, 2025 | 585.00p | 580.00p | 571.00p | 585.00p | 3,428 |
| Mar 12, 2025 | 590.00p | 585.00p | 580.00p | 585.00p | 1,540 |
| Mar 11, 2025 | 590.00p | 586.20p | 585.00p | 590.00p | 407 |
| Mar 10, 2025 | 590.00p | 587.00p | 580.00p | 590.00p | 2,207 |
| Mar 7, 2025 | 590.00p | 590.00p | 580.00p | 590.00p | 3,867 |
| Mar 6, 2025 | 590.00p | 593.90p | 580.13p | 590.00p | 2,143 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.