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	405.00p on 05-05-2025 at 05:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell SYS1 Shares

Last Trade:	Sell 500.00 at 401.00p
Day's Volume:	0
Last Close:	405.00p
Open:	0.00p
ISIN:	GB00B1GVQH21

Day's Range	0.00p - 0.00p
52wk Range:	405.00p - 795.00p
Market Capitalisation:	£51m
VWAP:	0.00p
Shares in Issue:	13m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
System1 Group (SYS1) Latest Trades
Sell*	500	401.00p	SI Trade	16:36:53 - 02-May-25
Sell*	700	400.20p	Ordinary	16:25:42 - 02-May-25
Sell*	123	404.50p	Ordinary	13:34:40 - 02-May-25
Sell*	350	404.50p	Ordinary	11:34:20 - 02-May-25
Sell*	150	400.00p	Ordinary	08:36:30 - 02-May-25
Sell*	150	401.625p	Ordinary	08:08:48 - 02-May-25
Sell*	275	401.625p	Ordinary	08:08:23 - 02-May-25
Sell*	2,000	401.50p	Ordinary	16:28:54 - 01-May-25
Buy*	1,000	407.00p	Ordinary	16:19:16 - 01-May-25
Sell*	148	401.225p	Ordinary	16:13:10 - 01-May-25

See more System1 Group trades

System1 Group (SYS1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd May 2025 (Fri)	405.00	405.00	405.00	405.00	2,248
1st May 2025 (Thu)	440.00	440.00	405.00	405.00	27,841
30th Apr 2025 (Wed)	440.00	440.00	440.00	440.00	14,314
29th Apr 2025 (Tue)	455.00	442.00	435.00	440.00	29,576
28th Apr 2025 (Mon)	455.00	460.00	455.00	455.00	17,497
25th Apr 2025 (Fri)	445.00	455.00	445.00	455.00	18,059
24th Apr 2025 (Thu)	435.00	445.00	430.00	445.00	141,727
23rd Apr 2025 (Wed)	535.00	535.00	435.00	435.00	179,777
22nd Apr 2025 (Tue)	535.00	535.00	535.00	535.00	1,674
21st Apr 2025 (Mon)	535.00	535.00	535.00	535.00	0
18th Apr 2025 (Fri)	535.00	535.00	535.00	535.00	0
17th Apr 2025 (Thu)	540.00	540.00	535.00	535.00	19,248
16th Apr 2025 (Wed)	545.00	545.00	540.00	540.00	3,810
15th Apr 2025 (Tue)	555.00	555.00	545.00	545.00	27,969
14th Apr 2025 (Mon)	555.00	555.00	555.00	555.00	547
11th Apr 2025 (Fri)	555.00	555.00	555.00	555.00	362
10th Apr 2025 (Thu)	560.00	565.00	555.00	555.00	5,919
9th Apr 2025 (Wed)	555.00	555.00	555.00	555.00	0
8th Apr 2025 (Tue)	560.00	560.00	555.00	555.00	1,746
7th Apr 2025 (Mon)	570.00	570.00	560.00	560.00	6,261

See more System1 Group price history

Date	Source	Headline
System1 Group (SYS1) Regulatory News
24th Apr 2025 1:53 pm	RNS	Holding(s) in Company
23rd Apr 2025 7:00 am	RNS	Trading Statement
23rd Jan 2025 7:00 am	RNS	Holding(s) in Company
21st Jan 2025 7:00 am	RNS	Trading Update
8th Jan 2025 10:15 am	RNS	Holding(s) in Company
3rd Dec 2024 7:00 am	RNS	Interim Results
28th Nov 2024 7:00 am	RNS	Interim Results Presentation
21st Nov 2024 3:31 pm	RNS	Holding(s) in Company
28th Oct 2024 10:15 am	RNS	Director/PDMR Shareholding
23rd Oct 2024 7:00 am	RNS	Director/PDMR Shareholding

See more System1 Group regulatory news

FTSE 100 Latest

Value8,596.35

Change99.55