1. Share Prices

  2. System1 Group PLC (SYS1)

440.00p-10.00 (-2.22%)25 Jul 2025, 17:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

System1 Group PLC Trades

DateTimePriceQuantityValue
Jul 25, 202516:18:12446.80p12,500£55,850.00
Jul 25, 202514:36:33447.89p4,000£17,915.60
Jul 25, 202514:25:53447.94p10£44.79
Jul 25, 202514:12:08440.00p366£1,610.40
Jul 25, 202512:02:44440.00p1,000£4,400.00
Jul 25, 202511:39:12440.20p1,000£4,402.00
Jul 25, 202511:38:31440.00p3,411£15,008.40
Jul 24, 202516:29:10440.20p1,000£4,402.00
Jul 24, 202516:09:57453.00p100£453.00
Jul 24, 202514:08:05454.00p3,888£17,651.52
Jul 24, 202512:33:01454.00p131£594.74
Jul 24, 202512:16:22440.20p500£2,201.00
Jul 24, 202512:08:01440.20p350£1,540.70
Jul 24, 202511:49:54440.20p450£1,980.90
Jul 24, 202511:15:07442.00p489£2,161.38
Jul 24, 202509:56:58449.90p1,666£7,495.33
Jul 24, 202509:53:39448.00p3,346£14,990.08
Jul 24, 202509:45:10448.00p472£2,114.56
Jul 24, 202509:44:13448.00p1,277£5,720.96
Jul 24, 202509:08:29448.00p1,000£4,480.00
Jul 24, 202508:46:24447.74p1,000£4,477.40
Jul 24, 202508:46:01448.00p1,000£4,480.00
Jul 24, 202508:38:42440.00p500£2,200.00
Jul 24, 202508:32:01439.90p2,000£8,798.00
Jul 23, 202513:00:47434.00p160£694.40
Jul 23, 202510:07:11433.76p400£1,735.04
Jul 23, 202510:05:43433.90p1,600£6,942.40
Jul 23, 202510:00:49429.80p500£2,149.00
Jul 23, 202509:59:41429.80p1,500£6,447.00
Jul 23, 202509:58:53429.50p2,000£8,590.00
Jul 22, 202512:41:45422.67p82£346.59
Jul 22, 202511:32:58422.67p179£756.57
Jul 22, 202508:36:07437.50p11£48.13
Jul 21, 202512:23:25437.50p100£437.50
Jul 18, 202516:32:51425.00p25,651£109,016.75
Jul 18, 202512:36:37437.50p600£2,625.00
Jul 18, 202512:23:53422.67p246£1,039.76
Jul 18, 202512:05:18437.90p2,281£9,988.50
Jul 18, 202511:49:40434.90p342£1,487.36
Jul 18, 202509:46:36421.11p500£2,105.56
Jul 18, 202509:10:55421.11p1,000£4,211.12
Jul 17, 202513:47:27430.00p1,000£4,300.00
Jul 17, 202513:29:52418.00p900£3,762.00
Jul 17, 202511:53:13430.00p5,000£21,500.00
Jul 17, 202511:50:52429.40p2,000£8,588.00
Jul 17, 202508:17:46416.00p1,000£4,160.00
Jul 16, 202517:11:02420.00p4,500£18,900.00
Jul 16, 202515:25:27415.04p50£207.52
Jul 16, 202514:31:21428.00p200£856.00
Jul 16, 202512:24:04428.00p300£1,284.00

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:
24 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,197.0011.45
Close Brothers Group PLC431.604.91
Natwest Group PLC519.203.51
Auction Technology Group PLC494.003.46
Oxford Nanopore Technologies PLC210.002.84
Hays PLC66.852.77

Fallers

CompanyPrice% Chg
Marshalls PLC209.50-20.64
Jtc PLC825.00-4.95
Hochschild Mining PLC279.60-3.45
Vesuvius PLC354.80-3.17
Greencore Group PLC270.50-2.87
Rhi Magnesita N.V.2,930.00-2.82
Risers/fallers data from previous trading day.