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	288.00p on 29-04-2026 at 10:50:57
Change	0.00p 0%
Buy	296.00p
Sell	280.00p

Last Trade:	Sell 242.00 at 282.56p
Day's Volume:	365
Last Close:	288.00p
Open:	288.00p
ISIN:	GB00B1GVQH21

Day's Range	288.00p - 288.00p
52wk Range:	175.00p - 465.00p
Market Capitalisation:	£36.54m
VWAP:	286.03362p
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
Sell*	242	282.56p	Ordinary	11:50:56 - 29-Apr-26
Buy*	67	290.25p	Ordinary	09:29:25 - 29-Apr-26
Buy*	2	296.00p	SI Trade	08:14:01 - 29-Apr-26
Buy*	1	296.00p	SI Trade	08:14:01 - 29-Apr-26
Buy*	2	296.00p	SI Trade	08:14:01 - 29-Apr-26
Buy*	11	296.00p	SI Trade	08:14:01 - 29-Apr-26
Buy*	21	296.00p	Ordinary	08:13:26 - 29-Apr-26
Buy*	13	296.00p	SI Trade	08:13:26 - 29-Apr-26
Buy*	6	296.00p	SI Trade	08:13:26 - 29-Apr-26
Unknown*	0	296.00p	SI Trade	08:13:26 - 29-Apr-26

See more System1 Group trades

System1 Group (SYS1) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	288.00	288.00	288.00	288.00	403
27th Apr 2026 (Mon)	288.00	288.00	288.00	288.00	10,568
24th Apr 2026 (Fri)	288.00	288.00	288.00	288.00	4,355
23rd Apr 2026 (Thu)	298.00	288.00	284.00	288.00	18,853
22nd Apr 2026 (Wed)	298.00	298.00	298.00	298.00	1,931
21st Apr 2026 (Tue)	296.00	300.00	296.00	300.00	4,936
20th Apr 2026 (Mon)	298.00	298.00	298.00	298.00	3,549
17th Apr 2026 (Fri)	291.00	298.00	291.00	298.00	24,996
16th Apr 2026 (Thu)	294.00	294.00	291.00	291.00	18,662
15th Apr 2026 (Wed)	295.00	296.00	296.00	296.00	9,889
14th Apr 2026 (Tue)	295.00	295.00	295.00	295.00	7,937
13th Apr 2026 (Mon)	302.00	302.00	295.00	295.00	5,522
10th Apr 2026 (Fri)	307.00	307.00	302.00	302.00	22,468
9th Apr 2026 (Thu)	315.00	312.00	312.00	312.00	75,825
8th Apr 2026 (Wed)	292.00	308.00	292.00	308.00	28,703
7th Apr 2026 (Tue)	292.00	292.00	292.00	292.00	16,012
6th Apr 2026 (Mon)	292.00	292.00	292.00	292.00	0
3rd Apr 2026 (Fri)	292.00	292.00	292.00	292.00	0
2nd Apr 2026 (Thu)	292.00	292.00	292.00	292.00	4,164
1st Apr 2026 (Wed)	272.00	295.00	286.00	292.00	29,787
31st Mar 2026 (Tue)	272.00	272.00	272.00	272.00	21,802
30th Mar 2026 (Mon)	272.00	272.00	272.00	272.00	15,534

See more System1 Group price history

Date	Source	Headline
System1 Group (SYS1) Regulatory News
21st Apr 2026 7:01 am	RNS	Relationship Agreement with Brave Bison
21st Apr 2026 7:00 am	RNS	Q4 and Full Year Trading Update
9th Apr 2026 7:00 am	RNS-R	Launch of next evolution of Test Your Ad platform
30th Mar 2026 4:30 pm	RNS	Holding(s) in Company
30th Mar 2026 3:30 pm	RNS	Director/PDMR Shareholding
16th Mar 2026 7:00 am	RNS	Trading Update
16th Mar 2026 7:00 am	RNS	Trading Update
5th Mar 2026 3:15 pm	RNS	Director/PDMR Shareholding
3rd Mar 2026 5:15 pm	RNS	Holding(s) in Company
3rd Mar 2026 4:06 pm	RNS	Board Change

See more System1 Group regulatory news

FTSE 100 Latest

Value10,247.51

Change-85.28