LSE - Delayed Quote
GBp
System1 Group PLC (SYS1.L)
325.00
-5.00
(-1.52%)
At close: 5:25:21 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
320.00
320.00
320.00
325.00
325.00
21,421
Oct 30, 2026
335.00
330.00
321.00
330.00
330.00
11,496
Oct 29, 2026
335.00
334.50
330.00
335.00
335.00
336
Oct 28, 2026
340.00
350.00
330.00
335.00
335.00
3,025
Oct 27, 2026
340.00
343.00
330.00
340.00
340.00
28,139
Oct 26, 2026
340.00
345.00
335.51
340.00
340.00
4,200
Oct 23, 2026
350.00
360.00
335.51
340.00
340.00
46,898
Oct 22, 2026
350.00
344.80
340.40
350.00
350.00
3,308
Oct 21, 2026
350.00
360.00
340.00
350.00
350.00
97,886
Oct 20, 2026
350.00
360.00
340.00
350.00
350.00
6,642
Oct 19, 2026
350.00
360.00
340.00
350.00
350.00
8,677
Oct 16, 2026
350.00
360.00
340.00
350.00
350.00
52,011
Oct 15, 2026
350.00
360.00
340.00
350.00
350.00
16,263
Oct 14, 2026
350.00
360.00
340.00
350.00
350.00
218,762
Oct 13, 2026
350.00
360.00
340.00
350.00
350.00
5
Oct 12, 2026
350.00
360.00
343.90
350.00
350.00
702,596
Oct 9, 2026
350.00
350.00
341.00
346.00
346.00
5,630
Oct 8, 2026
350.00
346.00
343.00
350.00
350.00
33,280
Oct 7, 2026
360.00
370.00
341.00
350.00
350.00
26,426
Oct 6, 2026
350.00
360.00
340.00
340.00
340.00
2,239
Oct 5, 2026
350.00
360.00
340.00
350.00
350.00
4,114
Oct 2, 2026
345.00
358.00
340.00
350.00
350.00
21,390
Oct 1, 2026
360.00
370.00
340.00
345.00
345.00
35,587
Sep 30, 2026
360.00
370.00
350.00
360.00
360.00
14,075
Sep 29, 2026
360.00
370.00
344.50
360.00
360.00
288,629
Sep 28, 2026
360.00
365.00
350.00
360.00
360.00
23,641
Sep 25, 2026
360.00
367.60
351.00
360.00
360.00
25,172
Sep 24, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
340.00
370.28
338.98
360.00
360.00
229,149
Sep 23, 2026
335.00
340.00
330.00
335.00
334.94
11,431
Sep 22, 2026
335.00
340.00
330.00
335.00
334.94
6,656
Sep 21, 2026
335.00
340.00
330.50
335.00
334.94
7,739
Sep 18, 2026
335.00
340.00
328.00
335.00
334.94
6,738
Sep 17, 2026
335.00
340.00
330.00
335.00
334.94
4,107
Sep 16, 2026
335.00
340.00
330.00
335.00
334.94
130
Sep 15, 2026
335.00
336.89
330.00
335.00
334.94
91,667
Sep 14, 2026
350.00
354.00
331.25
335.00
334.94
187,601
Sep 11, 2026
336.00
330.00
328.00
336.00
335.94
19,999
Sep 10, 2026
333.00
340.00
330.00
338.00
337.94
30,478
Sep 9, 2026
336.00
340.00
330.00
340.00
339.94
21,146
Sep 8, 2026
336.00
340.00
332.00
336.00
335.94
11,723
Sep 7, 2026
336.00
339.48
334.48
336.00
335.94
16,588
Sep 4, 2026
335.00
338.73
332.00
336.00
335.94
600
Sep 3, 2026
335.00
340.00
340.00
335.00
334.94
9
Sep 2, 2026
335.00
340.00
330.00
335.00
334.94
7,760
Sep 1, 2026
335.00
340.00
330.00
335.00
334.94
2,207
Aug 28, 2026
335.00
330.00
330.00
335.00
334.94
54
Aug 27, 2026
335.00
340.00
331.02
335.00
334.94
11,915
Aug 26, 2026
335.00
340.00
330.00
335.00
334.94
1,207
Aug 25, 2026
335.00
340.00
330.75
335.00
334.94
1,613
Aug 24, 2026
330.00
340.00
324.00
335.00
334.94
27,224
Aug 21, 2026
330.00
333.60
328.00
330.00
329.94
14,378
Aug 20, 2026
330.00
336.00
324.00
330.00
329.94
22,506
Aug 19, 2026
325.00
330.00
320.00
330.00
329.94
1,791
Aug 18, 2026
325.00
330.00
320.00
325.00
324.94
2,918
Aug 17, 2026
325.00
330.00
325.00
325.00
324.94
1,677
Aug 14, 2026
325.00
330.00
328.00
325.00
324.94
500
Aug 13, 2026
325.00
330.00
320.00
325.00
324.94
4
Aug 12, 2026
325.00
330.00
328.00
325.00
324.94
1,519
Aug 11, 2026
325.00
330.00
320.00
325.00
324.94
9,684
Aug 10, 2026
325.00
330.00
325.00
325.00
324.94
7,597
Aug 7, 2026
325.00
329.99
326.40
325.00
324.94
1,256
Aug 6, 2026
325.00
330.00
320.00
325.00
324.94
3,410
Aug 5, 2026
325.00
330.00
320.60
325.00
324.94
1,172
Aug 4, 2026
325.00
330.00
320.00
325.00
324.94
1,200
Aug 3, 2026
325.00
330.00
320.00
325.00
324.94
37,590
Jul 31, 2026
325.00
330.00
320.00
325.00
324.94
3,709
Jul 30, 2026
338.00
346.00
323.10
325.00
324.94
18,554
Jul 29, 2026
345.00
350.00
340.00
345.00
344.94
9,517
Jul 28, 2026
345.00
350.00
340.00
345.00
344.94
8,549
Jul 27, 2026
345.00
350.00
340.00
345.00
344.94
11,083
Jul 24, 2026
345.00
350.00
340.00
345.00
344.94
9,808
Jul 23, 2026
345.00
350.00
341.75
345.00
344.94
11,971
Jul 22, 2026
328.00
350.00
320.00
344.00
343.94
36,299
Jul 21, 2026
328.00
336.00
320.00
328.00
327.94
1,213,413
Jul 20, 2026
328.00
333.70
323.36
328.00
327.94
17,975
Jul 17, 2026
325.00
340.00
320.00
328.00
327.94
11,614
Jul 16, 2026
325.00
330.00
325.00
325.00
324.94
28,430
Jul 15, 2026
325.00
332.00
320.00
325.00
324.94
45,541
Jul 14, 2026
315.00
327.00
319.00
325.00
324.94
49,280
Jul 13, 2026
308.00
316.00
300.00
315.00
314.94
32,049
Jul 10, 2026
305.00
301.21
301.21
305.00
304.95
5,000
Jul 9, 2026
305.00
310.00
300.00
305.00
304.95
2,969
Jul 8, 2026
319.00
320.00
300.00
305.00
304.95
27,094
Jul 7, 2026
312.00
313.50
310.00
313.00
312.94
15,237
Jul 6, 2026
312.00
314.00
310.00
312.00
311.94
7,388
Jul 3, 2026
312.00
312.40
306.00
312.00
311.94
3,866
Jul 2, 2026
312.00
310.00
310.00
312.00
311.94
26
Jul 1, 2026
312.00
314.00
310.00
312.00
311.94
6,783
Jun 30, 2026
311.00
314.00
310.00
312.00
311.94
13,119
Jun 29, 2026
311.00
311.26
311.26
311.00
310.94
250
Jun 26, 2026
325.00
330.00
310.00
311.00
310.94
18,931
Jun 25, 2026
325.00
330.00
320.00
325.00
324.94
503
Jun 24, 2026
329.00
336.00
320.00
325.00
324.94
1,851
Jun 23, 2026
329.00
336.00
322.00
329.00
328.94
10,079
Jun 22, 2026
329.00
336.00
322.00
329.00
328.94
501
Jun 19, 2026
329.00
336.00
322.00
329.00
328.94
11,004
Jun 18, 2026
329.00
332.20
332.20
329.00
328.94
201
Jun 17, 2026
334.00
336.00
325.00
329.00
328.94
7,845
Jun 16, 2026
334.00
336.00
332.00
334.00
333.94
18,831
Jun 15, 2026
324.00
336.00
320.00
334.00
333.94
19,153
Jun 12, 2026
321.00
330.00
320.00
322.00
321.94
10,897
Jun 11, 2026
325.00
330.00
310.00
321.00
320.94
15,242
Jun 10, 2026
333.00
340.00
320.00
325.00
324.94
10,518
Jun 9, 2026
333.00
340.00
326.00
333.00
332.94
14,200
Jun 8, 2026
332.00
340.00
326.00
333.00
332.94
6,909
Jun 5, 2026
335.00
340.00
322.00
332.00
331.94
21,173
Jun 4, 2026
335.00
340.00
330.00
335.00
334.94
2,063
Jun 3, 2026
338.00
346.00
330.00
335.00
334.94
66,399
Jun 2, 2026
325.00
346.00
320.00
338.00
337.94
18,411
Jun 1, 2026
305.00
330.00
300.00
325.00
324.94
31,421
May 29, 2026
288.00
308.50
280.00
305.00
304.95
53,643
May 28, 2026
288.00
296.00
280.00
288.00
287.95
1,030
May 27, 2026
288.00
296.00
280.00
280.00
279.95
1,373
May 26, 2026
288.00
296.00
280.00
288.00
287.95
4,222
May 22, 2026
288.00
287.33
287.27
288.00
287.95
14,789
May 21, 2026
288.00
296.00
292.50
288.00
287.95
1,416
May 20, 2026
288.00
292.00
280.00
288.00
287.95
8,129
May 19, 2026
288.00
296.00
280.00
288.00
287.95
821
May 18, 2026
288.00
292.00
286.50
288.00
287.95
172
May 15, 2026
288.00
296.00
280.00
296.00
295.95
246
May 14, 2026
288.00
296.00
280.00
288.00
287.95
1,670
May 13, 2026
288.00
296.00
280.00
288.00
287.95
5,297
May 12, 2026
288.00
296.00
280.00
288.00
287.95
7,548
May 11, 2026
288.00
296.00
280.00
284.00
283.95
6,128
May 8, 2026
288.00
296.00
280.00
296.00
295.95
6,205
May 7, 2026
288.00
296.00
280.00
288.00
287.95
2,633
May 6, 2026
288.00
296.00
280.00
288.00
287.95
6,481
May 5, 2026
288.00
298.00
283.60
298.00
297.95
1,438
May 1, 2026
288.00
296.00
283.11
288.00
287.95
3,050
Apr 30, 2026
288.00
296.00
280.00
288.00
287.95
429,298
Apr 29, 2026
288.00
296.00
280.00
296.00
295.95
3,154
Apr 28, 2026
288.00
296.00
280.00
288.00
287.95
406
Apr 27, 2026
288.00
290.08
280.40
288.00
287.95
10,568
Apr 24, 2026
288.00
296.00
280.00
288.00
287.95
4,357
Apr 23, 2026
298.00
306.00
280.00
288.00
287.95
18,856
Apr 22, 2026
298.00
306.00
290.00
298.00
297.95
1,937
Apr 21, 2026
298.00
306.00
290.00
300.00
299.95
4,939
Apr 20, 2026
298.00
306.00
290.00
298.00
297.95
3,551
Apr 17, 2026
291.00
305.00
291.00
298.00
297.95
24,998
Apr 16, 2026
294.00
298.00
284.00
291.00
290.95
18,662
Apr 15, 2026
295.00
300.00
290.00
296.00
295.95
9,889
Apr 14, 2026
295.00
300.00
290.00
295.00
294.95
7,938
Apr 13, 2026
302.00
298.89
290.00
295.00
294.95
5,522
Apr 10, 2026
307.00
314.00
294.00
302.00
301.95
22,468
Apr 9, 2026
315.00
324.00
304.21
312.00
311.94
75,828
Apr 8, 2026
292.00
316.00
298.40
308.00
307.94
28,706
Apr 7, 2026
292.00
300.00
287.20
292.00
291.95
16,012
Apr 2, 2026
292.00
300.00
285.60
292.00
291.95
4,164
Apr 1, 2026
272.00
297.00
264.00
292.00
291.95
29,787
Mar 31, 2026
272.00
280.00
264.00
272.00
271.95
21,803
Mar 30, 2026
272.00
280.00
264.00
272.00
271.95
15,536
Mar 27, 2026
272.00
275.00
265.00
272.00
271.95
7,728
Mar 26, 2026
272.00
280.00
264.00
272.00
271.95
11,763
Mar 25, 2026
272.00
264.50
264.00
272.00
271.95
2,617
Mar 24, 2026
275.00
276.00
264.00
272.00
271.95
9,603
Mar 23, 2026
285.00
290.00
270.00
275.00
274.95
59,386
Mar 20, 2026
291.00
296.00
280.50
288.00
287.95
14,156
Mar 19, 2026
278.00
300.00
278.00
291.00
290.95
71,750
Mar 18, 2026
252.00
284.00
250.00
274.00
273.95
40,688
Mar 17, 2026
252.00
260.00
244.00
252.00
251.95
21,262
Mar 16, 2026
218.00
269.12
226.00
252.00
251.95
168,255
Mar 13, 2026
212.00
220.00
204.00
212.00
211.96
2,020
Mar 12, 2026
212.00
220.00
205.51
212.00
211.96
14,219
Mar 11, 2026
212.00
220.00
204.00
212.00
211.96
48
Mar 10, 2026
212.00
212.89
204.55
212.00
211.96
14,577
Mar 9, 2026
212.00
220.00
204.00
212.00
211.96
2,262
Mar 6, 2026
215.00
220.00
206.51
212.00
211.96
21,917
Mar 5, 2026
215.00
220.00
210.00
215.00
214.96
12,227
Mar 4, 2026
215.00
220.00
210.00
215.00
214.96
8,966
Mar 3, 2026
235.00
234.50
216.26
217.00
216.96
43,845
Mar 2, 2026
205.00
240.00
226.76
235.00
234.96
114,876
Feb 27, 2026
203.00
210.00
190.00
198.00
197.96
23,243
Feb 26, 2026
192.00
210.00
170.50
203.00
202.96
815,566
Feb 25, 2026
195.00
206.00
190.00
206.00
205.96
3,910
Feb 24, 2026
201.00
208.00
190.00
195.00
194.97
9,682
Feb 23, 2026
204.00
208.00
194.00
201.00
200.96
26,237
Feb 20, 2026
204.00
208.00
200.00
204.00
203.96
8,094
Feb 19, 2026
204.00
208.00
200.00
204.00
203.96
7,182
Feb 18, 2026
204.00
208.00
200.00
200.00
199.96
2,105
Feb 17, 2026
204.00
204.00
204.00
204.00
203.96
-
Feb 16, 2026
204.00
208.00
200.00
204.00
203.96
5,070
Feb 13, 2026
204.00
202.00
200.00
204.00
203.96
14,540
Feb 12, 2026
212.00
220.00
204.00
204.00
203.96
7,980
Feb 11, 2026
212.00
211.89
204.00
212.00
211.96
4,911
Feb 10, 2026
213.00
220.00
204.00
212.00
211.96
2,738
Feb 9, 2026
215.00
220.00
206.00
213.00
212.96
828,985
Feb 6, 2026
223.00
230.00
210.00
215.00
214.96
18,037
Feb 5, 2026
223.00
224.00
216.14
223.00
222.96
18,949
Feb 4, 2026
224.00
232.00
216.00
223.00
222.96
12,249
Feb 3, 2026
224.00
221.00
217.60
224.00
223.96
5,363
Feb 2, 2026
224.00
227.00
219.55
224.00
223.96
2,092
Jan 30, 2026
224.00
232.00
219.40
232.00
231.96
5,630
Jan 29, 2026
224.00
232.00
216.00
224.00
223.96
3,336
Jan 28, 2026
224.00
232.00
216.00
224.00
223.96
5,980
Jan 27, 2026
224.00
225.60
218.51
224.00
223.96
3,636
Jan 26, 2026
224.00
232.00
216.00
224.00
223.96
7,071
Jan 23, 2026
224.00
225.60
218.10
224.00
223.96
3,437
Jan 22, 2026
224.00
232.00
217.00
224.00
223.96
36,904
Jan 21, 2026
224.00
232.00
216.00
224.00
223.96
2,792
Jan 20, 2026
224.00
230.00
216.18
224.00
223.96
82,806
Jan 19, 2026
218.00
226.00
210.00
215.00
214.96
27,792
Jan 16, 2026
218.00
217.84
210.00
218.00
217.96
8,883
Jan 15, 2026
218.00
220.00
213.00
218.00
217.96
4,500
Jan 14, 2026
218.00
212.51
212.51
218.00
217.96
4,000
Jan 13, 2026
218.00
225.92
215.00
218.00
217.96
3,818
Jan 12, 2026
218.00
226.00
210.00
218.00
217.96
4,618
Jan 9, 2026
218.00
226.00
215.00
218.00
217.96
2,223
Jan 8, 2026
215.00
226.00
214.00
214.00
213.96
6,108
Jan 7, 2026
215.00
215.00
210.00
215.00
214.96
545,596
Jan 6, 2026
223.00
220.00
212.00
215.00
214.96
6,045
Jan 5, 2026
225.00
228.00
220.00
223.00
222.96
8,076
Jan 2, 2026
225.00
230.00
218.00
225.00
224.96
10,753
Dec 31, 2025
225.00
221.00
220.00
225.00
224.96
2,100
Dec 30, 2025
230.00
230.00
220.00
225.00
224.96
15,429
Dec 29, 2025
240.00
230.00
220.00
230.00
229.96
15,154
Dec 24, 2025
240.00
235.20
230.00
240.00
239.96
12,332
Dec 23, 2025
240.00
242.00
242.00
240.00
239.96
81
Dec 22, 2025
240.00
246.00
242.00
240.00
239.96
59
Dec 19, 2025
240.00
243.00
230.00
240.00
239.96
7,934
Dec 18, 2025
240.00
249.30
230.00
240.00
239.96
23,861
Dec 17, 2025
240.00
248.00
230.00
230.00
229.96
8,257
Dec 16, 2025
240.00
249.30
232.20
240.00
239.96
73,939
Dec 15, 2025
240.00
235.66
235.00
240.00
239.96
424
Dec 12, 2025
237.00
248.00
235.16
240.00
239.96
26,002
Dec 11, 2025
235.00
258.00
235.00
237.00
236.96
79,045
Dec 10, 2025
221.00
240.00
224.00
235.00
234.96
74,668
Dec 9, 2025
218.00
226.00
221.50
221.00
220.96
9,002
Dec 8, 2025
204.00
225.68
204.00
210.00
209.96
32,864
Dec 5, 2025
204.00
209.90
201.60
204.00
203.96
208,353
Dec 4, 2025
204.00
208.00
201.60
204.00
203.96
437
Dec 3, 2025
208.00
220.00
203.00
204.00
203.96
337,605
Dec 2, 2025
203.00
216.00
192.60
208.00
207.96
257,909
Dec 1, 2025
213.00
213.90
210.00
213.00
212.96
8,850
Nov 28, 2025
213.00
215.88
210.12
213.00
212.96
3,675
Nov 27, 2025
213.00
214.00
213.30
213.00
212.96
10,190
Nov 26, 2025
213.00
214.00
208.00
214.00
213.96
3,969
Nov 25, 2025
213.00
213.30
210.00
213.00
212.96
5,552
Nov 24, 2025
213.00
215.80
210.00
213.00
212.96
5,612
Nov 21, 2025
213.00
215.79
210.00
213.00
212.96
14,986
Nov 20, 2025
213.00
216.00
213.00
213.00
212.96
71,424
Nov 19, 2025
213.00
213.00
210.23
213.00
212.96
1,383
Nov 18, 2025
213.00
216.00
210.00
213.00
212.96
4,699
Nov 17, 2025
215.00
218.89
210.00
215.00
214.96
15,774
Nov 14, 2025
218.00
226.00
210.24
226.00
225.96
30,711
Nov 13, 2025
225.00
230.00
220.00
218.00
217.96
44,388
Nov 12, 2025
225.00
230.00
228.00
225.00
224.96
4,628
Nov 11, 2025
225.00
230.00
220.00
225.00
224.96
8,401
Nov 10, 2025
230.00
224.56
222.23
230.00
229.96
1,969
Nov 7, 2025
230.00
238.70
224.56
230.00
229.96
102,255
Nov 6, 2025
230.00
230.00
225.00
230.00
229.96
153,761
Nov 5, 2025
240.00
239.35
230.00
235.00
234.96
175,509
Nov 4, 2025
240.00
239.00
239.00
240.00
239.96
2,505
Nov 3, 2025
240.00
248.70
231.00
240.00
239.96
2,848
