Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

System1 Group (SYS1) Share Price

Intraday
Historical

Price	330.00p on 30-10-2026 at 19:35:10
Change	-5.00p -1.49%
Buy	340.00p
Sell	320.00p

Last Trade:	Unknown 5,000.00 at 330.00p
Day's Volume:	11,496
Last Close:	330.00p
Open:	335.00p
ISIN:	GB00B1GVQH21

Day's Range	330.00p - 335.00p
52wk Range:	175.00p - 362.00p
Market Capitalisation:	£41.87m
VWAP:	329.6297p
Shares in Issue:	12.69m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
System1 Group (SYS1) Latest Trades
Unknown*	5,000	330.00p	SI Trade	13:38:42 - 30-Oct-26
Unknown*	5,000	330.00p	SI Trade	13:38:42 - 30-Oct-26
Unknown*	1,000	330.00p	Ordinary	13:28:33 - 30-Oct-26
Sell*	473	321.00p	Ordinary	11:51:19 - 30-Oct-26
Sell*	23	330.00p	Ordinary	08:33:08 - 30-Oct-26
Sell*	297	334.50p	Ordinary	08:27:56 - 29-Oct-26
Sell*	39	330.00p	Ordinary	08:04:46 - 29-Oct-26
Sell*	200	334.50p	Ordinary	16:29:22 - 28-Oct-26
Sell*	2,500	330.00p	Ordinary	15:30:20 - 28-Oct-26
Sell*	200	330.00p	Ordinary	13:48:21 - 28-Oct-26

See more System1 Group trades

System1 Group (SYS1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	335.00	335.00	330.00	330.00	11,496
29th Oct 2026 (Thu)	335.00	335.00	335.00	335.00	336
28th Oct 2026 (Wed)	340.00	340.00	335.00	335.00	3,024
27th Oct 2026 (Tue)	340.00	340.00	340.00	340.00	28,139
26th Oct 2026 (Mon)	340.00	340.00	340.00	340.00	4,200
23rd Oct 2026 (Fri)	350.00	340.00	340.00	340.00	46,898
22nd Oct 2026 (Thu)	350.00	350.00	350.00	350.00	3,308
21st Oct 2026 (Wed)	350.00	350.00	340.00	350.00	97,886
20th Oct 2026 (Tue)	350.00	350.00	350.00	350.00	6,640
19th Oct 2026 (Mon)	350.00	350.00	350.00	350.00	8,677
16th Oct 2026 (Fri)	350.00	350.00	340.00	350.00	52,009
15th Oct 2026 (Thu)	350.00	350.00	340.00	350.00	16,263
14th Oct 2026 (Wed)	350.00	350.00	350.00	350.00	218,762
13th Oct 2026 (Tue)	350.00	350.00	350.00	350.00	5
12th Oct 2026 (Mon)	350.00	350.00	350.00	350.00	702,596
9th Oct 2026 (Fri)	350.00	346.00	346.00	346.00	5,630
8th Oct 2026 (Thu)	344.00	350.00	344.00	350.00	33,280
7th Oct 2026 (Wed)	360.00	362.00	350.00	350.00	26,425
6th Oct 2026 (Tue)	350.00	340.00	340.00	340.00	2,237
5th Oct 2026 (Mon)	350.00	350.00	350.00	350.00	4,113
2nd Oct 2026 (Fri)	345.00	350.00	345.00	350.00	21,390
1st Oct 2026 (Thu)	360.00	345.00	340.00	345.00	35,585

See more System1 Group price history

Date	Source	Headline
System1 Group (SYS1) Regulatory News
27th Oct 2026 7:31 am	RNS	Form 8.5 (EPT/RI)
27th Oct 2026 7:00 am	RNS	Lapse of Brave Bison Offer and Notice of Results
26th Oct 2026 4:31 pm	RNS	Disclosure Table
26th Oct 2026 4:23 pm	RNS	Lapse of Final Offer
26th Oct 2026 11:17 am	RNS	Form 8.5 (EPT/RI)
26th Oct 2026 8:43 am	RNS	Form 8.5 (EPT/NON-RI)
26th Oct 2026 7:31 am	RNS	Form 8.5 (EPT/RI) - System1 Group Plc
26th Oct 2026 7:00 am	RNS	Day 57 Update on Acceptance Levels
23rd Oct 2026 5:20 pm	RNS	Form 8.3 - System1 Group - Bainsville Commercial
23rd Oct 2026 7:00 am	RNS	Day 56 Update on Acceptance Levels

See more System1 Group regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71