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
8 Jun 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
7 Jun 2021	GBX	227	233.72	227	227	227	0.0 (0.0%)	8,700
4 Jun 2021	GBX	227	227	223.55	227	227	0.0 (0.0%)	11
3 Jun 2021	GBX	227	228	227	227	227	0.0 (0.0%)	3,300
2 Jun 2021	GBX	227	231.2	227	227	227	0.0 (0.0%)	428
1 Jun 2021	GBX	227	231.2	227	227	227	0.0 (0.0%)	11,275
28 May 2021	GBX	227	227	223.55	227	227	0.0 (0.0%)	257
27 May 2021	GBX	227	227	224.2	227	227	0.0 (0.0%)	3,456
26 May 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
25 May 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
24 May 2021	GBX	230	239.44	227	227	227	-3 (-1.30%)	17,246
21 May 2021	GBX	227	240	227	230	230	+3 (+1.32%)	11,194
20 May 2021	GBX	227	232	222	227	227	0.0 (0.0%)	8,721
19 May 2021	GBX	227	227	222	227	227	0.0 (0.0%)	1,314
18 May 2021	GBX	227	230	221	227	227	0.0 (0.0%)	1,566
17 May 2021	GBX	227	230.5	227	227	227	0.0 (0.0%)	2,697
14 May 2021	GBX	227	230	227	227	227	0.0 (0.0%)	10,000
13 May 2021	GBX	227	227	227	227	227	0.0 (0.0%)	0
12 May 2021	GBX	230	230	227	227	227	-5 (-2.16%)	2,055
11 May 2021	GBX	232	232	232	232	232	0.0 (0.0%)	0
10 May 2021	GBX	232	232	230	232	232	0.0 (0.0%)	191,669
7 May 2021	GBX	232	232	232	232	232	0.0 (0.0%)	38
6 May 2021	GBX	232.22	232.22	230	232	232	0.0 (0.0%)	29,000
5 May 2021	GBX	232	232.22	230	232	232	0.0 (0.0%)	87,060
4 May 2021	GBX	232.5	232.5	231.5	232	232	0.0 (0.0%)	3,295
30 Apr 2021	GBX	232.6	232.6	232	232	232	-2 (-0.85%)	8,518
29 Apr 2021	GBX	234	234	232.8	234	234	-2 (-0.85%)	900
28 Apr 2021	GBX	241	250	233	236	236	-5 (-2.07%)	6,738
27 Apr 2021	GBX	249	249	240	241	241	-12 (-4.74%)	11,893
26 Apr 2021	GBX	255	255	250	253	253	+8 (+3.27%)	135,406