Menu Search
Equities

System1 Group PLC

  • Add to watchlist
  • Add to portfolio
  • Add an alert
SYS1:LSE

System1 Group PLC

Actions
Consumer DiscretionaryMedia
  • Price (GBX)390.00
  • Today's Change-43.00 / -9.93%
  • Shares traded128.85k
  • 1 Year change-41.13%
  • Beta2.4698
Data delayed at least 20 minutes, as of Jul 09 2025 16:39 BST.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, July 09, 2025Wed, Jul 09, 2025420.00426.00363.67390.00128,845128.85k
Tuesday, July 08, 2025Tue, Jul 08, 2025455.00457.00430.00433.0018,75318.75k
Monday, July 07, 2025Mon, Jul 07, 2025445.00460.00443.30455.007,8927.89k
Friday, July 04, 2025Fri, Jul 04, 2025425.00450.00415.55445.0074,22574.23k
Thursday, July 03, 2025Thu, Jul 03, 2025425.00426.00414.00426.00137,567137.57k
Wednesday, July 02, 2025Wed, Jul 02, 2025425.00434.50413.00425.0020,29420.29k
Tuesday, July 01, 2025Tue, Jul 01, 2025425.00427.00427.00425.00348348.00
Monday, June 30, 2025Mon, Jun 30, 2025425.00440.00413.00425.003,0193.02k
Friday, June 27, 2025Fri, Jun 27, 2025425.00435.00411.00425.0089,86389.86k
Thursday, June 26, 2025Thu, Jun 26, 2025425.00428.80410.63425.0025,31425.31k
Wednesday, June 25, 2025Wed, Jun 25, 2025425.00432.50416.21425.003,6563.66k
Tuesday, June 24, 2025Tue, Jun 24, 2025425.00431.00431.00425.002,0002.00k
Monday, June 23, 2025Mon, Jun 23, 2025425.00434.00415.26425.005,2745.27k
Friday, June 20, 2025Fri, Jun 20, 2025425.00437.00413.63425.0011,94411.94k
Thursday, June 19, 2025Thu, Jun 19, 2025425.00413.00413.00425.001,2141.21k
Wednesday, June 18, 2025Wed, Jun 18, 2025415.00430.00413.00425.003,5953.60k
Tuesday, June 17, 2025Tue, Jun 17, 2025415.00420.00411.00415.0011,36311.36k
Monday, June 16, 2025Mon, Jun 16, 2025430.00430.00410.20415.0022,17522.18k
Friday, June 13, 2025Fri, Jun 13, 2025430.00435.00410.00430.0051,84551.85k
Thursday, June 12, 2025Thu, Jun 12, 2025410.00430.00407.02430.0032,60232.60k
Wednesday, June 11, 2025Wed, Jun 11, 2025410.00416.00400.00410.0057,62357.62k
Tuesday, June 10, 2025Tue, Jun 10, 2025430.00437.90400.00410.0038,00038.00k
Monday, June 09, 2025Mon, Jun 09, 2025430.00438.00424.00430.0014,64414.64k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Jul 09 2025 17:39 BST.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.