System1 Group
(SYS1)
Sector: Media
Historic Prices - up to 10 years
|
17/01/2025
|
610.00p
|
620.00p
|
603.30p
|
610.00p
|
55,364
|
|
16/01/2025
|
610.00p
|
619.00p
|
610.00p
|
610.00p
|
29,813
|
|
15/01/2025
|
615.00p
|
615.00p
|
610.00p
|
610.00p
|
12,063
|
|
14/01/2025
|
620.00p
|
620.00p
|
610.00p
|
615.00p
|
50,058
|
|
13/01/2025
|
615.00p
|
620.00p
|
613.67p
|
620.00p
|
624
|
|
10/01/2025
|
620.00p
|
620.00p
|
613.67p
|
620.00p
|
38,452
|
|
09/01/2025
|
620.00p
|
620.00p
|
613.50p
|
620.00p
|
2,806
|
|
08/01/2025
|
620.00p
|
627.45p
|
614.00p
|
620.00p
|
15,852
|
|
07/01/2025
|
620.00p
|
628.00p
|
613.00p
|
620.00p
|
38,604
|
|
06/01/2025
|
620.00p
|
624.00p
|
610.00p
|
620.00p
|
115,506
|
|
03/01/2025
|
620.00p
|
620.00p
|
619.90p
|
620.00p
|
80
|
|
02/01/2025
|
620.00p
|
620.00p
|
610.40p
|
620.00p
|
631
|
|
01/01/2025
|
620.00p
|
620.00p
|
620.00p
|
620.00p
|
483
|
|
31/12/2024
|
620.00p
|
620.00p
|
620.00p
|
620.00p
|
483
|
|
30/12/2024
|
620.00p
|
622.90p
|
610.00p
|
620.00p
|
2,869
|
|
27/12/2024
|
620.00p
|
622.90p
|
620.00p
|
620.00p
|
1,139
|
|
26/12/2024
|
620.00p
|
623.00p
|
620.00p
|
620.00p
|
325
|
|
25/12/2024
|
620.00p
|
623.00p
|
620.00p
|
620.00p
|
325
|
|
24/12/2024
|
620.00p
|
623.00p
|
620.00p
|
620.00p
|
325
|
|
23/12/2024
|
620.00p
|
620.00p
|
616.67p
|
620.00p
|
0
|
|
20/12/2024
|
620.00p
|
623.90p
|
610.00p
|
620.00p
|
3,626
|
|
19/12/2024
|
620.00p
|
625.00p
|
610.75p
|
625.00p
|
5,885
|
|
18/12/2024
|
635.00p
|
635.00p
|
615.00p
|
625.00p
|
13,264
|
|
17/12/2024
|
635.00p
|
635.00p
|
625.00p
|
635.00p
|
877
|
|
16/12/2024
|
635.00p
|
635.00p
|
620.00p
|
635.00p
|
6,928
|
|
13/12/2024
|
635.00p
|
635.00p
|
625.00p
|
635.00p
|
2,350
|
|
12/12/2024
|
635.00p
|
635.00p
|
634.29p
|
635.00p
|
864
|
|
11/12/2024
|
635.00p
|
635.00p
|
634.40p
|
635.00p
|
486
|
|
10/12/2024
|
635.00p
|
637.50p
|
635.00p
|
635.00p
|
1,435
|
|
09/12/2024
|
630.00p
|
644.00p
|
616.00p
|
635.00p
|
21,465
|
|
06/12/2024
|
630.00p
|
637.00p
|
620.40p
|
630.00p
|
3,893
|
|
05/12/2024
|
620.00p
|
630.00p
|
620.00p
|
630.00p
|
5,972
|
|
04/12/2024
|
620.00p
|
635.00p
|
620.00p
|
625.00p
|
18,999
|
|
03/12/2024
|
615.00p
|
635.00p
|
601.50p
|
620.00p
|
40,464
|
|
02/12/2024
|
620.00p
|
626.00p
|
615.30p
|
625.00p
|
8,358
|
|
29/11/2024
|
615.00p
|
626.00p
|
615.00p
|
625.00p
|
12,037
|
|
28/11/2024
|
615.00p
|
618.00p
|
615.00p
|
615.00p
|
262
|
|
27/11/2024
|
615.00p
|
618.00p
|
611.00p
|
615.00p
|
26,654
|
|
26/11/2024
|
615.00p
|
618.00p
|
615.00p
|
615.00p
|
1,301
|
|
25/11/2024
|
615.00p
|
620.00p
|
609.00p
|
615.00p
|
24,288
|
|
22/11/2024
|
615.00p
|
620.00p
|
604.80p
|
600.00p
|
4,104
|
|
21/11/2024
|
610.00p
|
620.00p
|
600.00p
|
600.00p
|
5,464
|
|
20/11/2024
|
610.00p
|
618.00p
|
600.00p
|
610.00p
|
82,258
|
|
19/11/2024
|
610.00p
|
616.90p
|
610.00p
|
610.00p
|
1,881
|
|
18/11/2024
|
605.00p
|
618.00p
|
602.50p
|
610.00p
|
10,548
|
|
15/11/2024
|
605.00p
|
605.00p
|
600.00p
|
605.00p
|
100
|
|
14/11/2024
|
620.00p
|
620.00p
|
600.00p
|
605.00p
|
4,965
|
|
13/11/2024
|
630.00p
|
630.00p
|
606.67p
|
620.00p
|
1,531
|
|
12/11/2024
|
630.00p
|
630.00p
|
610.00p
|
630.00p
|
10,678
|
|
11/11/2024
|
630.00p
|
630.00p
|
610.00p
|
630.00p
|
2,757
|
|
08/11/2024
|
630.00p
|
632.50p
|
610.00p
|
630.00p
|
1,395
|
|
07/11/2024
|
630.00p
|
642.00p
|
610.00p
|
630.00p
|
8,464
|
|
06/11/2024
|
610.00p
|
646.00p
|
597.00p
|
630.00p
|
13,656
|
|
05/11/2024
|
610.00p
|
611.50p
|
610.00p
|
610.00p
|
2,204
|
|
04/11/2024
|
610.00p
|
615.00p
|
594.00p
|
610.00p
|
3,656
|
|
01/11/2024
|
610.00p
|
626.00p
|
592.00p
|
610.00p
|
1,504
|
|
31/10/2024
|
610.00p
|
624.00p
|
602.00p
|
610.00p
|
2,577
|
|
30/10/2024
|
590.00p
|
628.50p
|
581.00p
|
610.00p
|
48,045
|
|
29/10/2024
|
590.00p
|
597.00p
|
581.00p
|
590.00p
|
10,199
|
|
28/10/2024
|
612.50p
|
612.50p
|
580.00p
|
590.00p
|
236,624
|
|
25/10/2024
|
612.50p
|
612.51p
|
600.00p
|
612.50p
|
859,928
|
|
24/10/2024
|
617.50p
|
619.00p
|
603.75p
|
612.50p
|
1,361
|
|
23/10/2024
|
635.00p
|
635.00p
|
615.00p
|
615.00p
|
7,847
|
|
22/10/2024
|
710.00p
|
717.20p
|
609.00p
|
635.00p
|
72,616
|
|
21/10/2024
|
650.00p
|
703.50p
|
640.00p
|
700.00p
|
12,179
|
|
18/10/2024
|
655.00p
|
660.00p
|
614.66p
|
650.00p
|
11,629
|
|
17/10/2024
|
655.00p
|
664.00p
|
640.00p
|
655.00p
|
9,642
|
|
16/10/2024
|
610.00p
|
670.00p
|
610.00p
|
655.00p
|
13,241
|
|
15/10/2024
|
610.00p
|
618.00p
|
610.00p
|
610.00p
|
33,223
|
|
14/10/2024
|
610.00p
|
615.00p
|
609.00p
|
610.00p
|
21,087
|
|
11/10/2024
|
605.00p
|
618.50p
|
600.00p
|
605.00p
|
12,271
|
|
10/10/2024
|
635.00p
|
635.00p
|
592.00p
|
605.00p
|
31,430
|
|
09/10/2024
|
660.00p
|
672.00p
|
600.00p
|
630.00p
|
45,740
|
|
08/10/2024
|
685.00p
|
685.00p
|
640.00p
|
660.00p
|
12,822
|
|
07/10/2024
|
687.50p
|
691.00p
|
673.00p
|
687.50p
|
4,561
|
|
04/10/2024
|
687.50p
|
690.00p
|
680.00p
|
687.50p
|
6,924
|
|
03/10/2024
|
690.00p
|
692.78p
|
687.50p
|
687.50p
|
1,457
|
|
02/10/2024
|
690.00p
|
693.50p
|
680.00p
|
690.00p
|
12,835
|
|
01/10/2024
|
690.00p
|
694.50p
|
680.00p
|
690.00p
|
12,505
|
|
30/09/2024
|
695.00p
|
698.00p
|
680.00p
|
690.00p
|
10,232
|
|
27/09/2024
|
700.00p
|
710.00p
|
693.00p
|
695.00p
|
9,619
|
|
26/09/2024
|
690.00p
|
700.00p
|
686.00p
|
700.00p
|
2,038
|
|
25/09/2024
|
735.00p
|
735.00p
|
685.00p
|
690.00p
|
19,520
|
|
24/09/2024
|
735.00p
|
749.00p
|
725.00p
|
735.00p
|
3,943
|
|
23/09/2024
|
735.00p
|
747.00p
|
722.00p
|
735.00p
|
3,087
|
|
20/09/2024
|
735.00p
|
745.00p
|
735.00p
|
735.00p
|
1,710
|
|
19/09/2024
|
690.00p
|
735.00p
|
690.00p
|
735.00p
|
9,742
|
|
18/09/2024
|
695.00p
|
710.00p
|
676.00p
|
690.00p
|
6,046
|
|
17/09/2024
|
690.00p
|
708.00p
|
660.00p
|
695.00p
|
21,846
|
|
16/09/2024
|
720.00p
|
720.00p
|
680.00p
|
690.00p
|
19,127
|
|
13/09/2024
|
730.00p
|
730.00p
|
710.00p
|
730.00p
|
16,769
|
|
12/09/2024
|
730.00p
|
735.00p
|
720.40p
|
730.00p
|
1,496
|
|
11/09/2024
|
735.00p
|
735.00p
|
720.00p
|
730.00p
|
22,227
|
|
10/09/2024
|
765.00p
|
765.00p
|
721.00p
|
740.00p
|
16,490
|
|
09/09/2024
|
770.00p
|
778.00p
|
750.60p
|
765.00p
|
10,724
|
|
06/09/2024
|
770.00p
|
770.00p
|
756.00p
|
770.00p
|
7,195
|
|
05/09/2024
|
765.00p
|
778.50p
|
757.50p
|
770.00p
|
1,756
|
|
04/09/2024
|
765.00p
|
775.00p
|
756.75p
|
765.00p
|
3,093
|
|
03/09/2024
|
770.00p
|
770.00p
|
762.00p
|
770.00p
|
2,391
|
|
02/09/2024
|
780.00p
|
800.00p
|
761.79p
|
780.00p
|
208,455
|
|
30/08/2024
|
780.00p
|
780.00p
|
777.00p
|
780.00p
|
38,989
|
|
29/08/2024
|
780.00p
|
780.00p
|
780.00p
|
780.00p
|
140,500
|
|
28/08/2024
|
780.00p
|
785.00p
|
776.00p
|
780.00p
|
1,972
|
|
27/08/2024
|
780.00p
|
788.00p
|
780.00p
|
780.00p
|
2,140
|
|
26/08/2024
|
780.00p
|
790.00p
|
771.00p
|
780.00p
|
2,842
|
|
23/08/2024
|
780.00p
|
790.00p
|
771.00p
|
780.00p
|
2,842
|
|
22/08/2024
|
780.00p
|
790.00p
|
771.00p
|
780.00p
|
2,842
|
|
21/08/2024
|
780.00p
|
798.00p
|
780.00p
|
780.00p
|
70,080
|
|
20/08/2024
|
750.00p
|
809.00p
|
750.00p
|
780.00p
|
10,772
|
|
19/08/2024
|
750.00p
|
770.00p
|
745.20p
|
770.00p
|
2,715
|
|
16/08/2024
|
735.00p
|
770.00p
|
724.93p
|
750.00p
|
12,315
|
|
15/08/2024
|
735.00p
|
749.75p
|
724.00p
|
735.00p
|
5,521
|
|
14/08/2024
|
730.00p
|
740.00p
|
724.00p
|
735.00p
|
8,800
|
|
13/08/2024
|
735.00p
|
739.00p
|
720.00p
|
725.00p
|
9,544
|
|
12/08/2024
|
735.00p
|
748.00p
|
720.00p
|
720.00p
|
13,964
|
|
09/08/2024
|
720.00p
|
750.00p
|
720.00p
|
735.00p
|
9,206
|
|
08/08/2024
|
745.00p
|
745.00p
|
706.00p
|
720.00p
|
5,072
|
|
07/08/2024
|
715.00p
|
757.00p
|
715.00p
|
740.00p
|
27,943
|
|
06/08/2024
|
705.00p
|
720.00p
|
705.00p
|
715.00p
|
20,056
|
|
05/08/2024
|
745.00p
|
750.00p
|
682.00p
|
705.00p
|
13,782
|
|
02/08/2024
|
770.00p
|
770.00p
|
740.00p
|
745.00p
|
10,317
|
|
01/08/2024
|
780.00p
|
780.00p
|
753.55p
|
770.00p
|
11,627
|
|
31/07/2024
|
790.00p
|
808.00p
|
770.00p
|
780.00p
|
13,904
|
|
30/07/2024
|
745.00p
|
795.00p
|
745.00p
|
790.00p
|
11,849
|
|
29/07/2024
|
715.00p
|
759.49p
|
703.37p
|
745.00p
|
14,582
|
|
26/07/2024
|
710.00p
|
719.00p
|
702.13p
|
710.00p
|
3,496
|
|
25/07/2024
|
720.00p
|
720.00p
|
702.13p
|
710.00p
|
5,245
|
|
24/07/2024
|
720.00p
|
720.40p
|
715.25p
|
720.00p
|
4,377
|
|
23/07/2024
|
720.00p
|
730.00p
|
718.27p
|
720.00p
|
10,583
|
|
22/07/2024
|
720.00p
|
730.00p
|
714.00p
|
720.00p
|
8,833
|
|
19/07/2024
|
720.00p
|
725.00p
|
712.00p
|
720.00p
|
3,581
|
|
18/07/2024
|
730.00p
|
730.00p
|
720.00p
|
725.00p
|
11,204
|