System1 Group PLC (SYS1.L) LSE

440.00

+0(+0.00%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025440440440440430.2576
September 04, 2025440440440440430.21,993
September 03, 20254404404404404387,712
September 02, 202544044044044043114,500
September 01, 20254444404404444403,128
August 29, 2025444440440444440324
August 28, 2025434.4440440444430511
August 27, 20254474304304474303,258
August 26, 2025432.22440440440432.2215,677
August 22, 20254324354354394322,132
August 21, 20254354354354394354,137
August 20, 2025436.674354354414318,764
August 19, 202544244044044644012,258
August 18, 2025447.5440440450434.511,621
August 15, 2025447.78440440447.784285,579
August 14, 2025452.5440440452.54316,662
August 13, 2025449.6448448452.8441.65,787
August 12, 2025459.9448448459.944810,611
August 11, 202543945545547043936,647
August 08, 2025437432432437432187,182
August 07, 2025428.743743744442514,232
August 06, 2025420.1425425425420.11,800
August 05, 2025420.1425425425420.1632
August 04, 2025420.1425425425420.1740
August 01, 2025429.9425425429.9420.1642
July 31, 2025430.5425425430.5421.513,498
July 30, 2025446430430446425.518,945
July 29, 2025440.44440440440.444401,486
July 28, 20254464404404464401,003
July 25, 2025440440440447.9444013,787
July 24, 2025439.9450450454439.919,169
July 23, 2025429.54224224344226,320
July 22, 2025437.5420420437.5420272
July 21, 2025437.5425425437.5425200
July 18, 2025421.11425425437.9421.1130,620
July 17, 20254164254254304169,900
July 16, 2025415420420434.941526,887
July 15, 2025403.2405405407.4539716,605
July 14, 2025395.56405405405395.5678,809
July 11, 2025407.440540541839033,838
July 10, 2025395.56405405413395.568,841
July 09, 2025426390390426363.67128,845
July 08, 202544443343345743018,753
July 07, 2025450455455460443.37,892
July 04, 2025425.6445445450415.5574,225
July 03, 2025415426426426414137,567
July 02, 2025413425425434.541320,294
July 01, 202542742542542742521,228
June 30, 2025416.664254254404133,019
June 27, 202543542542543541189,863
June 26, 2025417.56425425428.8410.6328,314
June 25, 2025416.21425425432.5416.2113,369
June 24, 20254314254254314252,000
June 23, 2025434425425434415.265,274
June 20, 2025413.63425425437413.638,522
June 19, 20254134254254254132,428
June 18, 20254304254254304133,595
June 17, 202541841541542041111,363
June 16, 2025422415415430410.223,575
June 13, 202543543043043541043,845
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved