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
15 Aug 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
12 Aug 2022	GBX	253	255	241	255	255	0.0 (0.0%)	1,620
11 Aug 2022	GBX	255	255	240	255	255	0.0 (0.0%)	1,468
10 Aug 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
9 Aug 2022	GBX	255	255	242	255	255	0.0 (0.0%)	115,832
8 Aug 2022	GBX	253	255	242	255	255	0.0 (0.0%)	7,318
5 Aug 2022	GBX	255	270	252	255	255	+11 (+4.51%)	8,550
4 Aug 2022	GBX	244	244	244	244	244	-11 (-4.31%)	423
3 Aug 2022	GBX	255	255	240	255	255	0.0 (0.0%)	5,358
2 Aug 2022	GBX	255	255	240	255	255	0.0 (0.0%)	26,448
1 Aug 2022	GBX	255	255	250	255	255	-5 (-1.92%)	5,076
29 Jul 2022	GBX	260	270	260	260	260	+5 (+1.96%)	4,645
28 Jul 2022	GBX	255	255	240	255	255	0.0 (0.0%)	13,148
27 Jul 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
26 Jul 2022	GBX	255	255	240	255	255	0.0 (0.0%)	9,275
25 Jul 2022	GBX	255	255	240	255	255	0.0 (0.0%)	115
22 Jul 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
21 Jul 2022	GBX	255	255	249	255	255	0.0 (0.0%)	24
20 Jul 2022	GBX	255	255	249	255	255	0.0 (0.0%)	20
19 Jul 2022	GBX	255	255	240	255	255	0.0 (0.0%)	33,596
18 Jul 2022	GBX	255	255	240	255	255	0.0 (0.0%)	267,950
15 Jul 2022	GBX	255	255	240	255	255	0.0 (0.0%)	160,213
14 Jul 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
13 Jul 2022	GBX	255	255	240	255	255	-13 (-4.85%)	1,917
12 Jul 2022	GBX	280	280	250	268	268	-42 (-13.55%)	9,443
11 Jul 2022	GBX	310	314	290	310	310	0.0 (0.0%)	866
8 Jul 2022	GBX	310	310	290	310	310	0.0 (0.0%)	13,280
7 Jul 2022	GBX	310	310	310	310	310	0.0 (0.0%)	0
6 Jul 2022	GBX	310	314	290	310	310	0.0 (0.0%)	540
5 Jul 2022	GBX	305	310	280	310	310	+5 (+1.64%)	16,050