Equities

System1 Group PLC

System1 Group PLC

Actions
Consumer DiscretionaryMedia
  • Price (GBX)130.00
  • Today's Change-10.00 / -7.14%
  • Shares traded1.62k
  • 1 Year change-62.86%
  • Beta1.3321
Data delayed at least 20 minutes, as of Dec 08 2022 09:21 GMT.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Thursday, December 08, 2022Thu, Dec 08, 2022140.00210.00210.00130.001,6201.62k
Wednesday, December 07, 2022Wed, Dec 07, 2022137.50148.75148.75140.00940940.00
Tuesday, December 06, 2022Tue, Dec 06, 2022135.00130.00130.00137.501,9721.97k
Monday, December 05, 2022Mon, Dec 05, 2022140.00140.00140.00140.0000.00
Friday, December 02, 2022Fri, Dec 02, 2022140.00130.40130.40140.001,0691.07k
Thursday, December 01, 2022Thu, Dec 01, 2022140.00133.00131.60140.001,5001.50k
Wednesday, November 30, 2022Wed, Nov 30, 2022165.00142.50120.00145.0018,24918.25k
Tuesday, November 29, 2022Tue, Nov 29, 2022162.50160.00160.00162.50190190.00
Monday, November 28, 2022Mon, Nov 28, 2022162.50160.00160.00162.502,5342.53k
Friday, November 25, 2022Fri, Nov 25, 2022162.50160.60160.60162.50897897.00
Thursday, November 24, 2022Thu, Nov 24, 2022162.50162.50162.50162.5000.00
Wednesday, November 23, 2022Wed, Nov 23, 2022165.00165.00160.60162.505,4195.42k
Tuesday, November 22, 2022Tue, Nov 22, 2022179.50179.00166.25165.002,1362.14k
Monday, November 21, 2022Mon, Nov 21, 2022179.50185.00185.00179.50950950.00
Friday, November 18, 2022Fri, Nov 18, 2022179.50179.50179.50179.5000.00
Thursday, November 17, 2022Thu, Nov 17, 2022179.50174.00174.00179.506060.00
Wednesday, November 16, 2022Wed, Nov 16, 2022179.50179.00179.00179.505858.00
Tuesday, November 15, 2022Tue, Nov 15, 2022179.50174.22174.00179.503,2413.24k
Monday, November 14, 2022Mon, Nov 14, 2022179.50174.10174.00179.5070,36770.37k
Friday, November 11, 2022Fri, Nov 11, 2022179.50179.50179.50179.5000.00
Thursday, November 10, 2022Thu, Nov 10, 2022179.50179.50179.40179.501,8961.90k
Wednesday, November 09, 2022Wed, Nov 09, 2022182.00190.00174.00179.5012,64512.65k
Tuesday, November 08, 2022Tue, Nov 08, 2022180.00180.00180.00182.00831831.00
Data delayed at least 20 minutes, as of Dec 08 2022 09:21 GMT.
An LSEG Business
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.