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	305.00p on 13-11-2026 at 17:15:01
Change	5.00p 1.64%
Buy	310.00p
Sell	300.00p

Last Trade:	Buy 12.00 at 310.00p
Day's Volume:	5,412
Last Close:	310.00p
Open:	305.00p
ISIN:	GB00B1GVQH21

Day's Range	305.00p - 310.00p
52wk Range:	175.00p - 362.00p
Market Capitalisation:	£39.34m
VWAP:	304.55377p
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
Buy*	12	310.00p	Suspected BUY Trade	16:35:16 - 13-Nov-26
Buy*	400	310.00p	Suspected BUY Trade	14:00:07 - 13-Nov-26
Buy*	2,500	308.00p	Ordinary	08:19:47 - 13-Nov-26
Sell*	2,500	300.21p	Ordinary	08:19:21 - 13-Nov-26
Sell*	1,388	302.60p	Ordinary	14:02:26 - 12-Nov-26
Buy*	272	308.40p	Ordinary	13:44:12 - 12-Nov-26
Buy*	37	308.40p	Ordinary	13:44:11 - 12-Nov-26
Buy*	386	308.40p	Ordinary	13:44:11 - 12-Nov-26
Buy*	247	308.40p	Ordinary	13:44:11 - 12-Nov-26
Buy*	8	308.40p	Ordinary	13:44:10 - 12-Nov-26

See more System1 Group trades

System1 Group (SYS1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	305.00	310.00	305.00	310.00	5,412
12th Nov 2026 (Thu)	305.00	305.00	305.00	305.00	2,443
11th Nov 2026 (Wed)	310.00	310.00	295.00	305.00	25,241
10th Nov 2026 (Tue)	315.00	315.00	310.00	310.00	1,200
9th Nov 2026 (Mon)	315.00	315.00	315.00	315.00	14,866
6th Nov 2026 (Fri)	325.00	325.00	315.00	315.00	5,716
5th Nov 2026 (Thu)	325.00	325.00	325.00	325.00	2,401
4th Nov 2026 (Wed)	325.00	325.00	325.00	325.00	681
3rd Nov 2026 (Tue)	325.00	325.00	325.00	325.00	245
2nd Nov 2026 (Mon)	330.00	330.00	325.00	325.00	21,420
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

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

Value10,902.56

Change39.47