System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 9,518 |
| 2026-07-28 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 8,549 |
| 2026-07-27 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 11,083 |
| 2026-07-24 | 345.00 | 350.00 | 340.00 | 345.00 | 338.82 | 9,808 |
| 2026-07-23 | 345.00 | 350.00 | 341.75 | 345.00 | 338.82 | 11,971 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0600 GBP |
| 2025-09-25 | 0.1100 GBP |
| 2024-09-26 | 0.0500 GBP |
| 2019-11-14 | 0.0110 GBP |
| 2019-07-04 | 0.0640 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.