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
9 Nov 2022	GBX	182	190	174	179.5	179.5	-2.5 (-1.37%)	12,645
8 Nov 2022	GBX	180	182	180	182	182	+2 (+1.11%)	831
7 Nov 2022	GBX	184	184	180	180	180	-5 (-2.70%)	2,255
4 Nov 2022	GBX	185	185	185	185	185	0.0 (0.0%)	0
3 Nov 2022	GBX	180	185	180	185	185	+5 (+2.78%)	1,285
2 Nov 2022	GBX	180	184	170.4	180	180	0.0 (0.0%)	5
1 Nov 2022	GBX	180	184	172	180	180	0.0 (0.0%)	196
31 Oct 2022	GBX	211	211	172	180	180	-35 (-16.28%)	8,154
28 Oct 2022	GBX	215	215	200	215	215	0.0 (0.0%)	2,430
27 Oct 2022	GBX	215	215	215	215	215	0.0 (0.0%)	0
26 Oct 2022	GBX	215	215	200	215	215	0.0 (0.0%)	1,400
25 Oct 2022	GBX	215	230	200	215	215	+5 (+2.38%)	5,000
24 Oct 2022	GBX	210	220	210	210	210	0.0 (0.0%)	1,000
21 Oct 2022	GBX	210	210	200	210	210	0.0 (0.0%)	367
20 Oct 2022	GBX	210	210	210	210	210	-10 (-4.55%)	2,008
19 Oct 2022	GBX	220	220	220	220	220	0.0 (0.0%)	0
18 Oct 2022	GBX	220	220	220	220	220	0.0 (0.0%)	0
17 Oct 2022	GBX	220	220	210	220	220	0.0 (0.0%)	2,200
14 Oct 2022	GBX	220	220	210	220	220	-10 (-4.35%)	332
13 Oct 2022	GBX	230	230	230	230	230	0.0 (0.0%)	0
12 Oct 2022	GBX	230	230	210	230	230	0.0 (0.0%)	5,000
11 Oct 2022	GBX	230	230	210	230	230	0.0 (0.0%)	1,620
10 Oct 2022	GBX	230	230	230	230	230	0.0 (0.0%)	0
7 Oct 2022	GBX	230	230	230	230	230	0.0 (0.0%)	0
6 Oct 2022	GBX	230	230	230	230	230	0.0 (0.0%)	0
5 Oct 2022	GBX	230	230	230	230	230	0.0 (0.0%)	0
4 Oct 2022	GBX	230	250	230	230	230	0.0 (0.0%)	20
3 Oct 2022	GBX	230	230	230	230	230	+20 (+9.52%)	0
30 Sep 2022	GBX	211.055	211.055	210	210	210	-20 (-8.70%)	2,668
29 Sep 2022	GBX	230	234.9	230	230	230	0.0 (0.0%)	1,444