720.00p+0.00 (+0.00%)22 Jul 2024, 17:15
System1 Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 19, 2024 | 720.00p | 725.00p | 712.00p | 720.00p | 3,581 |
Jul 18, 2024 | 730.00p | 729.00p | 720.00p | 725.00p | 11,204 |
Jul 17, 2024 | 730.00p | 731.75p | 731.60p | 730.00p | 1,605 |
Jul 16, 2024 | 730.00p | 733.90p | 722.00p | 730.00p | 13,073 |
Jul 15, 2024 | 730.00p | 734.90p | 725.60p | 730.00p | 25,218 |
Jul 12, 2024 | 700.00p | 770.00p | 716.00p | 730.00p | 82,698 |
Jul 11, 2024 | 680.00p | 685.10p | 683.45p | 685.00p | 3,313 |
Jul 10, 2024 | 662.50p | 699.40p | 674.50p | 685.00p | 10,034 |
Jul 9, 2024 | 660.00p | 674.50p | 655.00p | 662.50p | 3,813 |
Jul 8, 2024 | 665.00p | 679.38p | 651.00p | 660.00p | 19,355 |
Jul 5, 2024 | 685.00p | 682.00p | 577.83p | 665.00p | 12,261 |
Jul 4, 2024 | 660.00p | 700.00p | 656.00p | 685.00p | 41,824 |
Jul 3, 2024 | 572.50p | 669.00p | 565.00p | 655.00p | 78,023 |
Jul 2, 2024 | 530.00p | 535.00p | 520.00p | 520.00p | 11,417 |
Jul 1, 2024 | 530.00p | 530.00p | 510.00p | 530.00p | 8,046 |
Jun 28, 2024 | 525.00p | 539.40p | 510.00p | 520.00p | 3,635 |
Jun 27, 2024 | 542.50p | 530.84p | 521.00p | 525.00p | 5,718 |
Jun 26, 2024 | 525.00p | 562.75p | 539.40p | 542.50p | 1,514 |
Jun 25, 2024 | 525.00p | 538.50p | 536.90p | 525.00p | 2,119 |
Jun 24, 2024 | 505.00p | 525.00p | 497.23p | 525.00p | 13,207 |
Jun 21, 2024 | 497.50p | 509.98p | 490.00p | 490.00p | 370,998 |
Jun 20, 2024 | 497.50p | 503.50p | 492.23p | 497.50p | 517 |
Jun 18, 2024 | 497.50p | 500.00p | 500.00p | 497.50p | 50,630 |
Jun 17, 2024 | 497.50p | 500.00p | 490.75p | 497.50p | 1,915 |
Jun 13, 2024 | 497.50p | 503.00p | 493.90p | 497.50p | 3,267 |
Jun 12, 2024 | 497.50p | 505.00p | 503.94p | 497.50p | 113 |
Jun 11, 2024 | 497.50p | 505.00p | 493.90p | 497.50p | 5,648 |
Jun 10, 2024 | 497.50p | 504.70p | 492.00p | 497.50p | 19,212 |
Jun 7, 2024 | 505.00p | 502.00p | 495.00p | 497.50p | 4,000 |
Jun 6, 2024 | 505.00p | 510.00p | 510.00p | 505.00p | 196 |
Jun 5, 2024 | 500.00p | 517.00p | 501.50p | 505.00p | 14,375 |
Jun 4, 2024 | 500.00p | 496.00p | 496.00p | 496.00p | 1,634 |
Jun 3, 2024 | 502.50p | 510.00p | 502.00p | 500.00p | 10,018 |
May 31, 2024 | 502.50p | 505.00p | 450.00p | 502.50p | 22,084 |
May 30, 2024 | 510.00p | 520.00p | 484.29p | 502.50p | 40,077 |
May 29, 2024 | 482.00p | 520.00p | 482.00p | 510.00p | 107,088 |
May 28, 2024 | 450.00p | 503.77p | 450.00p | 494.00p | 291,367 |
May 24, 2024 | 445.00p | 456.50p | 450.00p | 450.00p | 18,077 |
May 23, 2024 | 445.00p | 456.00p | 430.00p | 445.00p | 5,022,017 |
May 22, 2024 | 445.00p | 457.00p | 435.55p | 445.00p | 1,752 |
May 21, 2024 | 445.00p | 459.61p | 433.00p | 445.00p | 4,675 |
May 20, 2024 | 445.00p | 454.00p | 454.00p | 445.00p | 546 |
May 17, 2024 | 445.00p | 459.00p | 433.00p | 445.00p | 1,571 |
May 16, 2024 | 443.00p | 459.50p | 430.00p | 430.00p | 5,786 |
May 15, 2024 | 463.00p | 456.00p | 430.00p | 443.00p | 7,552 |
May 14, 2024 | 477.00p | 460.00p | 460.00p | 463.00p | 2,500 |
May 13, 2024 | 485.00p | 481.00p | 475.00p | 477.00p | 3,467 |
May 10, 2024 | 485.00p | 485.00p | 472.00p | 485.00p | 2,459 |
May 9, 2024 | 485.00p | 480.00p | 480.00p | 485.00p | 4,500 |
May 8, 2024 | 490.00p | 488.50p | 480.00p | 485.00p | 5,382 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.