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
17 Oct 2023	GBX	195	195	195	195	195	0.0 (0.0%)	0
16 Oct 2023	GBX	195	197.2	195	195	195	0.0 (0.0%)	248
13 Oct 2023	GBX	195	197.495	190	195	195	0.0 (0.0%)	1,165
12 Oct 2023	GBX	200	200	190	195	195	-5 (-2.50%)	16,533
11 Oct 2023	GBX	200	200	196	200	200	0.0 (0.0%)	5,524
10 Oct 2023	GBX	200.5	200.5	200	200	200	-10 (-4.76%)	1,029
9 Oct 2023	GBX	210	210	210	210	210	0.0 (0.0%)	0
6 Oct 2023	GBX	210	210	200	210	210	0.0 (0.0%)	8,591
5 Oct 2023	GBX	210	210	200	210	210	-5 (-2.33%)	5,590
4 Oct 2023	GBX	215	215	210	215	215	0.0 (0.0%)	1,678
3 Oct 2023	GBX	215	215	210	215	215	0.0 (0.0%)	3,611
2 Oct 2023	GBX	215	215	215	215	215	0.0 (0.0%)	0
29 Sep 2023	GBX	220	220	210	215	215	-5 (-2.27%)	491
28 Sep 2023	GBX	220	220	210	220	220	0.0 (0.0%)	1,900
27 Sep 2023	GBX	215	235.2	210.4	220	220	+10 (+4.76%)	22,524
26 Sep 2023	GBX	215	219.895	210	210	210	-5 (-2.33%)	12,807
25 Sep 2023	GBX	215	215	215	215	215	0.0 (0.0%)	0
22 Sep 2023	GBX	215	215	205	215	215	0.0 (0.0%)	2,427
21 Sep 2023	GBX	215	215	200	215	215	0.0 (0.0%)	154
20 Sep 2023	GBX	215	215	201	215	215	0.0 (0.0%)	4,000
19 Sep 2023	GBX	215	215	215	215	215	0.0 (0.0%)	0
18 Sep 2023	GBX	215	215	212.55	215	215	0.0 (0.0%)	4,000
15 Sep 2023	GBX	215	215	215	215	215	0.0 (0.0%)	0
14 Sep 2023	GBX	215	215	212.55	215	215	0.0 (0.0%)	700
13 Sep 2023	GBX	215	215	215	215	215	0.0 (0.0%)	0
12 Sep 2023	GBX	215	215	207.5	215	215	0.0 (0.0%)	10
11 Sep 2023	GBX	215	230	211	215	215	0.0 (0.0%)	485
8 Sep 2023	GBX	215	230	215	215	215	0.0 (0.0%)	867
7 Sep 2023	GBX	215	230	215	215	215	0.0 (0.0%)	14
6 Sep 2023	GBX	215	215	215	215	215	0.0 (0.0%)	0