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
28 Sep 2022	GBX	230	230	210	230	230	0.0 (0.0%)	1,640
27 Sep 2022	GBX	230	230	210	230	230	0.0 (0.0%)	30
26 Sep 2022	GBX	230	230	230	230	230	0.0 (0.0%)	0
23 Sep 2022	GBX	230	236	230	230	230	0.0 (0.0%)	22
22 Sep 2022	GBX	215	230	210.155	230	230	+15 (+6.98%)	4,743
21 Sep 2022	GBX	215	215	210	215	215	0.0 (0.0%)	5,000
20 Sep 2022	GBX	215	215	215	215	215	0.0 (0.0%)	0
16 Sep 2022	GBX	215	215	210	215	215	0.0 (0.0%)	2,852
15 Sep 2022	GBX	215	215	215	215	215	0.0 (0.0%)	0
14 Sep 2022	GBX	215	215	215	215	215	0.0 (0.0%)	0
13 Sep 2022	GBX	215	215	210.875	215	215	0.0 (0.0%)	2,417
12 Sep 2022	GBX	215	220	215	215	215	0.0 (0.0%)	4,000
9 Sep 2022	GBX	215	215	210.6025	215	215	0.0 (0.0%)	1,188
8 Sep 2022	GBX	215	219.5	215	215	215	0.0 (0.0%)	4,253
7 Sep 2022	GBX	215	215	210	215	215	0.0 (0.0%)	2,631
6 Sep 2022	GBX	215	215	212	215	215	0.0 (0.0%)	2,463
5 Sep 2022	GBX	215	220	215	215	215	0.0 (0.0%)	330
2 Sep 2022	GBX	215	220	215	215	215	0.0 (0.0%)	7,500
1 Sep 2022	GBX	215	215	210	215	215	-5 (-2.27%)	4,598
31 Aug 2022	GBX	242.5	242.5	210.445	220	220	-30 (-12%)	11,931
30 Aug 2022	GBX	250	250	240	250	250	+10 (+4.17%)	3,240
26 Aug 2022	GBX	240.155	240.155	240	240	240	-10 (-4%)	6,271
25 Aug 2022	GBX	250	250	250	250	250	0.0 (0.0%)	0
24 Aug 2022	GBX	250	250	250	250	250	0.0 (0.0%)	0
23 Aug 2022	GBX	250	250	242.11	250	250	-5 (-1.96%)	1,162
22 Aug 2022	GBX	255	255	242	255	255	0.0 (0.0%)	110
19 Aug 2022	GBX	255	266	255	255	255	0.0 (0.0%)	90,336
18 Aug 2022	GBX	255	255	240	255	255	0.0 (0.0%)	2,645
17 Aug 2022	GBX	255	255	255	255	255	0.0 (0.0%)	27
16 Aug 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0