System1 Group
(SYS1)
Sector: Media
Historic Prices - up to 10 years
|
30/05/2025
|
450.00p
|
454.60p
|
447.00p
|
450.00p
|
6,897
|
|
29/05/2025
|
455.00p
|
455.00p
|
446.00p
|
450.00p
|
5,459
|
|
28/05/2025
|
455.00p
|
463.40p
|
450.00p
|
455.00p
|
2,179
|
|
27/05/2025
|
455.00p
|
467.00p
|
441.00p
|
455.00p
|
2,580
|
|
26/05/2025
|
465.00p
|
465.00p
|
450.00p
|
455.00p
|
10,235
|
|
23/05/2025
|
465.00p
|
465.00p
|
450.00p
|
455.00p
|
10,235
|
|
22/05/2025
|
465.00p
|
470.00p
|
461.00p
|
465.00p
|
138
|
|
21/05/2025
|
450.00p
|
470.00p
|
450.00p
|
465.00p
|
22,538
|
|
20/05/2025
|
450.00p
|
459.00p
|
450.00p
|
450.00p
|
5,236
|
|
19/05/2025
|
450.00p
|
460.00p
|
450.00p
|
450.00p
|
3,921
|
|
16/05/2025
|
450.00p
|
460.00p
|
429.26p
|
450.00p
|
32,655
|
|
15/05/2025
|
450.00p
|
460.00p
|
450.00p
|
450.00p
|
280
|
|
14/05/2025
|
440.00p
|
459.80p
|
436.40p
|
450.00p
|
15,068
|
|
13/05/2025
|
440.00p
|
443.00p
|
430.11p
|
440.00p
|
10,093
|
|
12/05/2025
|
420.00p
|
444.00p
|
420.00p
|
440.00p
|
66,407
|
|
09/05/2025
|
400.00p
|
430.00p
|
400.00p
|
420.00p
|
17,013
|
|
08/05/2025
|
405.00p
|
405.00p
|
391.00p
|
400.00p
|
190,352
|
|
07/05/2025
|
405.00p
|
405.00p
|
400.00p
|
405.00p
|
4,263
|
|
06/05/2025
|
405.00p
|
407.50p
|
404.00p
|
405.00p
|
31,469
|
|
05/05/2025
|
405.00p
|
405.00p
|
400.00p
|
405.00p
|
2,248
|
|
02/05/2025
|
405.00p
|
405.00p
|
400.00p
|
405.00p
|
2,248
|
|
01/05/2025
|
440.00p
|
440.00p
|
400.00p
|
405.00p
|
27,841
|
|
30/04/2025
|
440.00p
|
442.00p
|
425.00p
|
440.00p
|
14,314
|
|
29/04/2025
|
455.00p
|
455.00p
|
422.50p
|
440.00p
|
29,576
|
|
28/04/2025
|
455.00p
|
460.00p
|
445.56p
|
455.00p
|
17,497
|
|
25/04/2025
|
445.00p
|
455.00p
|
440.00p
|
455.00p
|
18,059
|
|
24/04/2025
|
435.00p
|
450.00p
|
428.66p
|
445.00p
|
137,827
|
|
23/04/2025
|
535.00p
|
535.00p
|
430.00p
|
435.00p
|
179,777
|
|
22/04/2025
|
535.00p
|
535.00p
|
520.00p
|
535.00p
|
1,674
|
|
21/04/2025
|
540.00p
|
540.00p
|
520.00p
|
535.00p
|
19,248
|
|
18/04/2025
|
540.00p
|
540.00p
|
520.00p
|
535.00p
|
19,248
|
|
17/04/2025
|
540.00p
|
540.00p
|
520.00p
|
535.00p
|
19,248
|
|
16/04/2025
|
545.00p
|
545.00p
|
525.00p
|
540.00p
|
3,810
|
|
15/04/2025
|
555.00p
|
555.00p
|
530.00p
|
545.00p
|
27,969
|
|
14/04/2025
|
555.00p
|
555.00p
|
547.00p
|
555.00p
|
547
|
|
11/04/2025
|
555.00p
|
555.00p
|
547.50p
|
555.00p
|
362
|
|
10/04/2025
|
560.00p
|
568.00p
|
540.00p
|
555.00p
|
5,919
|
|
09/04/2025
|
555.00p
|
555.00p
|
550.00p
|
555.00p
|
0
|
|
08/04/2025
|
560.00p
|
560.00p
|
549.00p
|
555.00p
|
1,746
|
|
07/04/2025
|
570.00p
|
570.00p
|
550.00p
|
560.00p
|
6,261
|
|
04/04/2025
|
590.00p
|
590.00p
|
560.00p
|
570.00p
|
4,179
|
|
03/04/2025
|
605.00p
|
605.00p
|
581.00p
|
585.00p
|
1,080
|
|
02/04/2025
|
607.50p
|
607.50p
|
590.00p
|
607.50p
|
2,000
|
|
01/04/2025
|
607.50p
|
607.50p
|
590.00p
|
607.50p
|
5,141
|
|
31/03/2025
|
607.50p
|
607.50p
|
591.00p
|
607.50p
|
4,958
|
|
28/03/2025
|
607.50p
|
607.50p
|
598.75p
|
607.50p
|
0
|
|
27/03/2025
|
607.50p
|
607.50p
|
595.00p
|
607.50p
|
28,250
|
|
26/03/2025
|
605.00p
|
609.00p
|
592.00p
|
607.50p
|
2,323
|
|
25/03/2025
|
590.00p
|
600.00p
|
580.00p
|
590.00p
|
25,788
|
|
24/03/2025
|
590.00p
|
590.00p
|
584.40p
|
590.00p
|
3,050
|
|
21/03/2025
|
590.00p
|
590.00p
|
584.40p
|
590.00p
|
26,243
|
|
20/03/2025
|
590.00p
|
599.00p
|
590.00p
|
590.00p
|
9
|
|
19/03/2025
|
585.00p
|
590.00p
|
579.60p
|
590.00p
|
10,940
|
|
18/03/2025
|
585.00p
|
585.00p
|
579.60p
|
585.00p
|
1,033
|
|
17/03/2025
|
585.00p
|
585.00p
|
572.55p
|
585.00p
|
5,497
|
|
14/03/2025
|
585.00p
|
585.00p
|
580.00p
|
585.00p
|
3,000
|
|
13/03/2025
|
585.00p
|
585.00p
|
571.00p
|
585.00p
|
3,428
|
|
12/03/2025
|
590.00p
|
590.00p
|
580.00p
|
585.00p
|
1,540
|
|
11/03/2025
|
590.00p
|
590.00p
|
585.00p
|
590.00p
|
407
|
|
10/03/2025
|
590.00p
|
590.00p
|
580.00p
|
590.00p
|
2,207
|
|
07/03/2025
|
590.00p
|
590.00p
|
580.00p
|
590.00p
|
3,867
|
|
06/03/2025
|
590.00p
|
593.90p
|
580.13p
|
590.00p
|
2,143
|
|
05/03/2025
|
600.00p
|
600.00p
|
582.00p
|
590.00p
|
7,262
|
|
04/03/2025
|
600.00p
|
604.70p
|
594.40p
|
600.00p
|
1,759
|
|
03/03/2025
|
605.00p
|
605.00p
|
604.90p
|
605.00p
|
495
|
|
28/02/2025
|
610.00p
|
610.00p
|
592.00p
|
605.00p
|
3,098
|
|
27/02/2025
|
610.00p
|
610.00p
|
600.00p
|
610.00p
|
1,300
|
|
26/02/2025
|
610.00p
|
610.00p
|
600.00p
|
610.00p
|
877
|
|
25/02/2025
|
610.00p
|
610.00p
|
595.00p
|
610.00p
|
4,396
|
|
24/02/2025
|
610.00p
|
616.00p
|
604.25p
|
610.00p
|
6,331
|
|
21/02/2025
|
610.00p
|
616.00p
|
610.00p
|
610.00p
|
1,880
|
|
20/02/2025
|
610.00p
|
616.00p
|
610.00p
|
610.00p
|
608
|
|
19/02/2025
|
610.00p
|
614.90p
|
600.00p
|
600.00p
|
17,183
|
|
18/02/2025
|
610.00p
|
616.00p
|
605.50p
|
610.00p
|
361
|
|
17/02/2025
|
610.00p
|
610.00p
|
607.20p
|
610.00p
|
1,869
|
|
14/02/2025
|
592.50p
|
616.00p
|
592.50p
|
610.00p
|
33,144
|
|
13/02/2025
|
590.00p
|
598.50p
|
586.16p
|
592.50p
|
2,711
|
|
12/02/2025
|
585.00p
|
598.00p
|
570.00p
|
590.00p
|
21,101
|
|
11/02/2025
|
615.00p
|
615.00p
|
580.00p
|
595.00p
|
16,257
|
|
10/02/2025
|
615.00p
|
615.00p
|
600.00p
|
615.00p
|
6,458
|
|
07/02/2025
|
615.00p
|
615.00p
|
602.50p
|
615.00p
|
4,905
|
|
06/02/2025
|
615.00p
|
620.00p
|
608.65p
|
610.00p
|
21,138
|
|
05/02/2025
|
615.00p
|
621.00p
|
602.00p
|
610.00p
|
4,602
|
|
04/02/2025
|
615.00p
|
622.50p
|
601.50p
|
610.00p
|
11,363
|
|
03/02/2025
|
615.00p
|
620.00p
|
600.00p
|
610.00p
|
10,010
|
|
31/01/2025
|
615.00p
|
615.00p
|
600.00p
|
615.00p
|
7,938
|
|
30/01/2025
|
615.00p
|
615.00p
|
600.60p
|
615.00p
|
4,711
|
|
29/01/2025
|
620.00p
|
630.00p
|
600.60p
|
615.00p
|
6,771
|
|
28/01/2025
|
620.00p
|
620.00p
|
605.00p
|
620.00p
|
6,852
|
|
27/01/2025
|
620.00p
|
623.20p
|
604.00p
|
620.00p
|
4,869
|
|
24/01/2025
|
620.00p
|
624.00p
|
601.50p
|
620.00p
|
5,670
|
|
23/01/2025
|
620.00p
|
620.00p
|
606.00p
|
620.00p
|
11,795
|
|
22/01/2025
|
620.00p
|
624.90p
|
601.50p
|
620.00p
|
16,729
|
|
21/01/2025
|
615.00p
|
640.00p
|
603.37p
|
620.00p
|
183,013
|
|
20/01/2025
|
610.00p
|
610.00p
|
583.00p
|
590.00p
|
6,367
|
|
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
|