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
4 Jul 2022	GBX	305	305	280	305	305	0.0 (0.0%)	4,379
1 Jul 2022	GBX	305	305	281	305	305	0.0 (0.0%)	11
30 Jun 2022	GBX	305	305	305	305	305	0.0 (0.0%)	0
29 Jun 2022	GBX	305	305	280	305	305	0.0 (0.0%)	1,620
28 Jun 2022	GBX	305	305	280	305	305	0.0 (0.0%)	8,910
27 Jun 2022	GBX	305	305	295	305	305	0.0 (0.0%)	1,401
24 Jun 2022	GBX	305	305	280	305	305	0.0 (0.0%)	105,000
23 Jun 2022	GBX	305	305	295	305	305	0.0 (0.0%)	47
22 Jun 2022	GBX	285	320	282	305	305	+30 (+10.91%)	25,755
21 Jun 2022	GBX	275	275	275	275	275	0.0 (0.0%)	0
20 Jun 2022	GBX	275	275	275	275	275	0.0 (0.0%)	0
17 Jun 2022	GBX	275	275	270	275	275	0.0 (0.0%)	15,472
16 Jun 2022	GBX	270	275	270	275	275	0.0 (0.0%)	360
15 Jun 2022	GBX	275	277	270	275	275	0.0 (0.0%)	5,323
14 Jun 2022	GBX	275	275	270	275	275	0.0 (0.0%)	227
13 Jun 2022	GBX	275	275	270	275	275	0.0 (0.0%)	10,767
10 Jun 2022	GBX	267	275	250	275	275	+8 (+3.00%)	55,896
9 Jun 2022	GBX	257.44	267	257.44	267	267	+12 (+4.71%)	4,500
8 Jun 2022	GBX	250	255	250	255	255	0.0 (0.0%)	13,500
7 Jun 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
6 Jun 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
1 Jun 2022	GBX	255	255	241.3857	255	255	0.0 (0.0%)	81,157
31 May 2022	GBX	255	255	250	255	255	0.0 (0.0%)	396
30 May 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
27 May 2022	GBX	255	255	253	255	255	0.0 (0.0%)	8,240
26 May 2022	GBX	255	255	243	255	255	0.0 (0.0%)	312
25 May 2022	GBX	255	256.2345	240	255	255	0.0 (0.0%)	5,521
24 May 2022	GBX	255	255	255	255	255	0.0 (0.0%)	0
23 May 2022	GBX	245	255	240	255	255	+10 (+4.08%)	63,385
20 May 2022	GBX	245	245	243.44	245	245	0.0 (0.0%)	25