livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

System1 Group - (SYS1) share price history


System1 Group share priceSYS1 share price tradesSYS1 Fundamentals watchlistADD to watchlist
System1 Group - (SYS1) share price history
Date Open High Low Close Volume
01/09/2025 440.00 444.00 440.00 440.00 1,564
29/08/2025 440.00 444.00 440.00 440.00 162
28/08/2025 440.00 444.00 430.00 440.00 509
27/08/2025 440.00 447.00 430.00 430.00 3,175
26/08/2025 435.00 440.00 432.22 440.00 5,177
22/08/2025 435.00 439.00 432.00 435.00 1,566
21/08/2025 435.00 439.00 435.00 435.00 4,126
20/08/2025 440.00 441.00 431.00 435.00 8,567
19/08/2025 440.00 446.00 440.00 440.00 7,258
18/08/2025 440.00 450.00 434.50 440.00 10,252
15/08/2025 440.00 447.78 428.00 440.00 5,578
14/08/2025 448.00 452.50 431.00 440.00 5,412
13/08/2025 448.00 452.80 441.60 448.00 5,455
12/08/2025 455.00 459.90 448.00 448.00 10,561
11/08/2025 439.00 470.00 439.00 455.00 36,647
08/08/2025 437.00 437.00 432.00 432.00 102,624
07/08/2025 425.00 444.00 425.00 437.00 12,732
06/08/2025 425.00 425.00 420.10 425.00 900
05/08/2025 425.00 425.00 420.10 425.00 632
04/08/2025 425.00 425.00 420.10 425.00 740
01/08/2025 425.00 429.90 420.10 425.00 642
31/07/2025 427.00 430.50 421.50 425.00 11,923
30/07/2025 440.00 446.00 425.50 430.00 18,945
29/07/2025 440.00 440.44 440.00 440.00 743
28/07/2025 440.00 446.00 440.00 440.00 1,003
25/07/2025 447.94 447.94 440.00 440.00 22,287
24/07/2025 439.90 454.00 439.90 450.00 19,169
23/07/2025 422.00 434.00 422.00 422.00 6,160
22/07/2025 425.00 437.50 420.00 420.00 272
21/07/2025 425.00 437.50 425.00 425.00 100

System1 Group - (SYS1) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z