System1 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 350.00 | 350.00 | 340.40 | 350.00 | 350.00 | 3,308 |
| 2026-10-21 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 97,885 |
| 2026-10-20 | 350.00 | 360.00 | 340.40 | 350.00 | 350.00 | 6,638 |
| 2026-10-19 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 8,677 |
| 2026-10-16 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 52,005 |
| 2026-10-15 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 16,264 |
| 2026-10-14 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 218,763 |
| 2026-10-13 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 6 |
| 2026-10-12 | 350.00 | 360.00 | 343.91 | 350.00 | 350.00 | 702,596 |
| 2026-10-09 | 350.00 | 350.00 | 341.00 | 346.00 | 346.00 | 5,630 |
| 2026-10-08 | 350.00 | 350.00 | 343.00 | 350.00 | 350.00 | 33,280 |
| 2026-10-07 | 360.00 | 370.00 | 341.00 | 350.00 | 350.00 | 26,426 |
| 2026-10-06 | 350.00 | 360.00 | 340.00 | 340.00 | 340.00 | 2,239 |
| 2026-10-05 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 4,115 |
| 2026-10-02 | 345.00 | 358.00 | 340.00 | 350.00 | 350.00 | 21,391 |
| 2026-10-01 | 360.00 | 370.00 | 340.00 | 345.00 | 345.00 | 35,588 |
| 2026-09-30 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | 14,075 |
| 2026-09-29 | 360.00 | 370.00 | 344.50 | 360.00 | 360.00 | 288,629 |
| 2026-09-28 | 360.00 | 365.00 | 350.00 | 360.00 | 360.00 | 23,641 |
| 2026-09-25 | 360.00 | 367.60 | 351.00 | 360.00 | 360.00 | 25,172 |
| 2026-09-24 | 340.00 | 370.28 | 338.98 | 360.00 | 360.00 | 275,149 |
| 2026-09-23 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 11,431 |
| 2026-09-22 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | 6,656 |
Page 1 of 1 · 23 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.