System1 Group PLC (SYS1.L) LSE

240.00

+0(+0.00%)

Updated at December 24 11:28AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202524024024024023012,332
December 23, 2025240240240242240162
December 22, 202524024024024624096
December 19, 20252402402402432307,934
December 18, 2025240240240249.323025,121
December 17, 202524023023024823012,976
December 16, 2025240240240249.3232.293,939
December 15, 2025240240240240235758
December 12, 2025237240240248235.1627,002
December 11, 202523823723725823586,045
December 10, 202522123523524022174,668
December 09, 202521822122122621814,002
December 08, 2025204210210225.6820432,864
December 05, 2025204204204209.9201.6248,353
December 04, 2025201.6204204208201.6438
December 03, 2025208204204220203346,605
December 02, 2025203208208216192.6257,909
December 01, 2025213213213213.92108,850
November 28, 2025213213213215.88210.123,675
November 27, 202521321321321421320,190
November 26, 20252082142142142083,969
November 25, 2025213213213213.32106,418
November 24, 2025213213213215.82107,172
November 21, 2025213213213215.7921014,986
November 20, 202521321321321621371,424
November 19, 2025213213213213210.231,683
November 18, 20252132132132162105,699
November 17, 2025215215215218.8921015,774
November 14, 2025218226226226210.2430,711
November 13, 202522521821823021844,388
November 12, 20252252252252302255,878
November 11, 202522522522523022010,401
November 10, 2025230230230230222.231,969
November 07, 2025230230230238.7224.56102,255
November 06, 2025230230230230225153,761
November 05, 2025240235235240230175,509
November 04, 20252402402402402395,010
November 03, 2025240240240248.72312,848
October 31, 20252442522522522309,464
October 30, 2025240240240240239.88,375
October 29, 202524024024024023512,987
October 28, 2025240240240241.523527,203
October 27, 202524024024025023538,796
October 24, 2025240244244244235.54,258
October 23, 202524024024025023749,673
October 22, 202523024024024923034,372
October 21, 2025240216216242.52167,749
October 20, 2025240240240244.823120,169
October 17, 2025240240240242.52302,841
October 16, 2025240240240245.22323,107
October 15, 2025240240240245.52401,183
October 14, 2025240240240242.52348,909
October 13, 2025240240240242.52355,312
October 10, 2025240240240243.5236.0310,838
October 09, 2025235240240247.423421,861
October 08, 2025230235235240226.237,396
October 07, 2025230230230240225.2512,505
October 06, 2025224230230233.4210185,966
October 03, 2025223.6225225230217.518,675
October 02, 2025245230230245225235,055
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved