System1 Group PLC Recent Share Price (LSE:SYS1)

LSE:SYS1 - System1 Group PLC System1 Group PLC
Sector: Communication Services, Industry: Advertising

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jun 2023	GBX	160	160	160	160	160	0.0 (0.0%)	0
16 Jun 2023	GBX	160	160	152	160	160	0.0 (0.0%)	1,007
15 Jun 2023	GBX	160	160	160	160	160	0.0 (0.0%)	0
14 Jun 2023	GBX	160	164.495	152	160	160	0.0 (0.0%)	2,057
13 Jun 2023	GBX	165	165	156.8542	160	160	-5 (-3.03%)	3,510
12 Jun 2023	GBX	165	165	165	165	165	0.0 (0.0%)	0
9 Jun 2023	GBX	165	165	161	165	165	-2.5 (-1.49%)	1,381
8 Jun 2023	GBX	170	170	167.5	167.5	167.5	-12.5 (-6.94%)	500
7 Jun 2023	GBX	180	180	180	180	180	0.0 (0.0%)	0
6 Jun 2023	GBX	180	180	180	180	180	0.0 (0.0%)	0
5 Jun 2023	GBX	180	180	170	180	180	0.0 (0.0%)	6,635
2 Jun 2023	GBX	180	180	180	180	180	0.0 (0.0%)	0
1 Jun 2023	GBX	180	180	180	180	180	0.0 (0.0%)	0
31 May 2023	GBX	180	180	180	180	180	0.0 (0.0%)	0
30 May 2023	GBX	180	180	170	180	180	0.0 (0.0%)	1,000
26 May 2023	GBX	185	189	170	180	180	-5 (-2.70%)	19,379
25 May 2023	GBX	185	185	185	185	185	0.0 (0.0%)	0
24 May 2023	GBX	185	185	180	185	185	0.0 (0.0%)	3,721
23 May 2023	GBX	185	185	185	185	185	0.0 (0.0%)	5,000
22 May 2023	GBX	185	185	180	185	185	0.0 (0.0%)	66
19 May 2023	GBX	185	185	180.2	185	185	0.0 (0.0%)	14
18 May 2023	GBX	185	185	185	185	185	0.0 (0.0%)	0
17 May 2023	GBX	185	185	180	185	185	-5 (-2.63%)	2,113
16 May 2023	GBX	190.8	190.8	180	190	190	-20 (-9.52%)	11,044
15 May 2023	GBX	210	210	210	210	210	0.0 (0.0%)	0
12 May 2023	GBX	210	210	210	210	210	0.0 (0.0%)	0
11 May 2023	GBX	210	210	210	210	210	0.0 (0.0%)	0
10 May 2023	GBX	210	210	210	210	210	0.0 (0.0%)	0
9 May 2023	GBX	210	210	210	210	210	0.0 (0.0%)	0
5 May 2023	GBX	210	210	210	210	210	0.0 (0.0%)	0