System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 288.00 | 298.00 | 283.60 | 298.00 | 292.66 | 1,438 |
| 2026-05-01 | 288.00 | 296.00 | 283.11 | 288.00 | 282.84 | 3,051 |
| 2026-04-30 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 429,298 |
| 2026-04-29 | 288.00 | 296.00 | 280.00 | 296.00 | 290.70 | 3,154 |
| 2026-04-28 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 407 |
| 2026-04-27 | 288.00 | 290.08 | 280.40 | 288.00 | 282.84 | 10,568 |
| 2026-04-24 | 288.00 | 296.00 | 280.00 | 288.00 | 282.84 | 4,358 |
| 2026-04-23 | 298.00 | 306.00 | 280.00 | 288.00 | 282.84 | 18,857 |
← NewerPage 3 of 3 · 128 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.