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 Apr 2022	GBX	305	314	280	300	300	-5 (-1.64%)	3,775
1 Apr 2022	GBX	305	305	305	305	305	0.0 (0.0%)	0
31 Mar 2022	GBX	305	305	295.6	305	305	0.0 (0.0%)	4,268
30 Mar 2022	GBX	305	305	305	305	305	0.0 (0.0%)	0
29 Mar 2022	GBX	305	315	290	305	305	0.0 (0.0%)	6,315
28 Mar 2022	GBX	305	315	305	305	305	0.0 (0.0%)	1,583
25 Mar 2022	GBX	305	315	290	305	305	0.0 (0.0%)	14,203
24 Mar 2022	GBX	305	305	295	305	305	0.0 (0.0%)	900
23 Mar 2022	GBX	305	310	291.5	305	305	0.0 (0.0%)	15,089
22 Mar 2022	GBX	305	305	290	305	305	0.0 (0.0%)	8,560
21 Mar 2022	GBX	300	305	300	305	305	+20 (+7.02%)	3,600
18 Mar 2022	GBX	280	295	270	285	285	+5 (+1.79%)	11,272
17 Mar 2022	GBX	280	280	280	280	280	0.0 (0.0%)	0
16 Mar 2022	GBX	280	290	280	280	280	0.0 (0.0%)	26
15 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	1,093
14 Mar 2022	GBX	280	290	270	280	280	0.0 (0.0%)	1,907
11 Mar 2022	GBX	280	290	270	280	280	0.0 (0.0%)	5,484
10 Mar 2022	GBX	280	284	270	280	280	0.0 (0.0%)	11,173
9 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	53,127
8 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	19,753
7 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	14,164
4 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	10,405
3 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	6,184
2 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	21,327
1 Mar 2022	GBX	280	280	270	280	280	0.0 (0.0%)	1,279
28 Feb 2022	GBX	280	289	270	280	280	0.0 (0.0%)	11,018
25 Feb 2022	GBX	277	280	270	280	280	+3 (+1.08%)	24,442
24 Feb 2022	GBX	270	284.8	250	277	277	-8 (-2.81%)	12,653
23 Feb 2022	GBX	260	292.0534	250	285	285	+30 (+11.76%)	59,670
22 Feb 2022	GBX	325	332	210.4	255	255	-110 (-30.14%)	104,514