Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

System1 Group (SYS1) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 440.00 440.00 440.00 440.00 509
27th Aug 2025 (Wed) 440.00 430.00 430.00 430.00 3,175
26th Aug 2025 (Tue) 435.00 440.00 435.00 440.00 15,177
25th Aug 2025 (Mon) 435.00 435.00 435.00 435.00 0
22nd Aug 2025 (Fri) 435.00 435.00 435.00 435.00 1,566
21st Aug 2025 (Thu) 435.00 435.00 435.00 435.00 4,126
20th Aug 2025 (Wed) 440.00 440.00 435.00 435.00 8,567
19th Aug 2025 (Tue) 440.00 440.00 440.00 440.00 7,258
18th Aug 2025 (Mon) 440.00 440.00 440.00 440.00 10,252
15th Aug 2025 (Fri) 440.00 440.00 428.00 440.00 5,578
14th Aug 2025 (Thu) 448.00 448.00 440.00 440.00 5,412
13th Aug 2025 (Wed) 448.00 448.00 448.00 448.00 5,455
12th Aug 2025 (Tue) 455.00 455.00 448.00 448.00 10,561
11th Aug 2025 (Mon) 432.00 460.00 432.00 455.00 36,647
8th Aug 2025 (Fri) 437.00 437.00 432.00 432.00 183,624
7th Aug 2025 (Thu) 425.00 437.00 425.00 437.00 12,732
6th Aug 2025 (Wed) 425.00 425.00 425.00 425.00 900
5th Aug 2025 (Tue) 425.00 425.00 425.00 425.00 632
4th Aug 2025 (Mon) 425.00 425.00 425.00 425.00 740
1st Aug 2025 (Fri) 425.00 425.00 425.00 425.00 642
31st Jul 2025 (Thu) 427.00 427.00 425.00 425.00 11,923
30th Jul 2025 (Wed) 440.00 430.00 430.00 430.00 18,945
29th Jul 2025 (Tue) 440.00 440.00 440.00 440.00 743
28th Jul 2025 (Mon) 440.00 440.00 440.00 440.00 1,003
25th Jul 2025 (Fri) 450.00 450.00 440.00 440.00 22,287
24th Jul 2025 (Thu) 422.00 450.00 422.00 450.00 19,169
23rd Jul 2025 (Wed) 420.00 422.00 420.00 422.00 6,160
22nd Jul 2025 (Tue) 425.00 425.00 420.00 420.00 272
21st Jul 2025 (Mon) 425.00 425.00 425.00 425.00 100
18th Jul 2025 (Fri) 425.00 425.00 425.00 425.00 30,620
17th Jul 2025 (Thu) 420.00 425.00 420.00 425.00 9,900
16th Jul 2025 (Wed) 405.00 430.00 405.00 420.00 26,887
15th Jul 2025 (Tue) 405.00 405.00 405.00 405.00 16,605
14th Jul 2025 (Mon) 405.00 405.00 405.00 405.00 78,809
11th Jul 2025 (Fri) 405.00 405.00 405.00 405.00 33,838
10th Jul 2025 (Thu) 405.00 405.00 405.00 405.00 8,788
9th Jul 2025 (Wed) 420.00 405.00 390.00 390.00 128,845
8th Jul 2025 (Tue) 455.00 455.00 433.00 433.00 18,753
7th Jul 2025 (Mon) 445.00 455.00 445.00 455.00 7,892
4th Jul 2025 (Fri) 425.00 445.00 425.00 445.00 74,225
3rd Jul 2025 (Thu) 425.00 426.00 425.00 426.00 137,567
2nd Jul 2025 (Wed) 425.00 426.00 425.00 425.00 20,294
1st Jul 2025 (Tue) 425.00 425.00 425.00 425.00 348
30th Jun 2025 (Mon) 425.00 440.00 425.00 425.00 3,019
FTSE 100 Latest
Value9,181.39
Change-35.43