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	345.00p on 29-07-2026 at 18:35:07
Change	0.00p 0%
Buy	350.00p
Sell	340.00p

Last Trade:	Unknown 2,500.00 at 345.00p
Day's Volume:	9,517
Last Close:	345.00p
Open:	345.00p
ISIN:	GB00B1GVQH21

Day's Range	345.00p - 345.00p
52wk Range:	175.00p - 460.00p
Market Capitalisation:	£43.78m
VWAP:	345.45153p
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*	2,500	345.00p	OTC Trade	17:07:02 - 29-Jul-26
Buy*	2,500	348.00p	Ordinary	14:32:23 - 29-Jul-26
Sell*	350	344.266p	Ordinary	09:36:11 - 29-Jul-26
Sell*	3,133	344.261p	Ordinary	09:33:11 - 29-Jul-26
Buy*	24	350.00p	Ordinary	09:31:32 - 29-Jul-26
Sell*	432	344.271p	Ordinary	09:15:19 - 29-Jul-26
Sell*	576	344.261p	Ordinary	09:12:25 - 29-Jul-26
Unknown*	2,500	345.00p	OTC Trade	17:07:09 - 28-Jul-26
Sell*	2,750	344.261p	Ordinary	16:15:03 - 28-Jul-26
Buy*	2,500	348.75p	Ordinary	14:56:11 - 28-Jul-26

See more System1 Group trades

System1 Group (SYS1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jul 2026 (Tue)	345.00	345.00	345.00	345.00	8,547
27th Jul 2026 (Mon)	345.00	345.00	345.00	345.00	11,080
24th Jul 2026 (Fri)	340.00	345.00	340.00	345.00	9,808
23rd Jul 2026 (Thu)	345.00	345.00	345.00	345.00	11,970
22nd Jul 2026 (Wed)	328.00	344.00	344.00	344.00	36,296
21st Jul 2026 (Tue)	328.00	328.00	328.00	328.00	1,213,410
20th Jul 2026 (Mon)	328.00	328.00	328.00	328.00	17,975
17th Jul 2026 (Fri)	325.00	335.00	325.00	328.00	11,612
16th Jul 2026 (Thu)	325.00	325.00	325.00	325.00	28,430
15th Jul 2026 (Wed)	325.00	325.00	325.00	325.00	45,541
14th Jul 2026 (Tue)	315.00	325.00	324.00	325.00	49,280
13th Jul 2026 (Mon)	308.00	315.00	308.00	315.00	32,048
10th Jul 2026 (Fri)	305.00	305.00	305.00	305.00	5,000
9th Jul 2026 (Thu)	305.00	305.00	305.00	305.00	2,969
8th Jul 2026 (Wed)	319.00	319.00	305.00	305.00	27,094
7th Jul 2026 (Tue)	312.00	313.00	312.00	313.00	15,237
6th Jul 2026 (Mon)	312.00	312.00	312.00	312.00	7,388
3rd Jul 2026 (Fri)	312.00	312.00	312.00	312.00	3,866
2nd Jul 2026 (Thu)	312.00	312.00	312.00	312.00	26
1st Jul 2026 (Wed)	312.00	312.00	312.00	312.00	6,783
30th Jun 2026 (Tue)	311.00	312.00	311.00	312.00	13,116
29th Jun 2026 (Mon)	311.00	311.00	311.00	311.00	250

See more System1 Group price history

Date	Source	Headline
System1 Group (SYS1) Regulatory News
28th Jul 2026 9:04 am	RNS	Form 8.5 (EPT/RI)
27th Jul 2026 8:46 am	RNS	Form 8.5 (EPT/RI)
24th Jul 2026 2:27 pm	RNS	Form 8.3 - System1 Group PLC
24th Jul 2026 11:58 am	RNS	Form 8.3 System1 Group plc - Stefan Barden
24th Jul 2026 9:15 am	RNS	Form 8.3 - System1 Group plc - Sarah Kearon
24th Jul 2026 9:12 am	RNS	Form 8.5 (EPT/RI)
23rd Jul 2026 1:15 pm	RNS	Form 8 (OPD) System1 Group Plc
23rd Jul 2026 1:15 pm	RNS	Form 8 (OPD) Brave Bison Group plc
23rd Jul 2026 9:03 am	RNS	Form 8.5 (EPT/RI) - System1 Group PLC
23rd Jul 2026 7:12 am	RNS	Form 8.5 (EPT/RI) - System1 Group PL

See more System1 Group regulatory news

FTSE 100 Latest

Value10,908.41

Change37.39