|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 325.00 GBX | 0.00% |
|
-5.80% | +44.44% |
| 10:20pm | Brave Bison Group plc cancelled the acquisition of remaining 72..5% stake in System1 Group PLC | CI |
| 05:30pm | System1 rejects sweetened takeover offer from Brave Bison | AN |
Quotes 5-day view: System1 Group PLC
Delayed Quote London S.E.
| 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 345.00 | GBX 345.00 | GBX 345.00 | GBX 345.00 | GBX 325.00 |
| Volume | 9,808 | 11,083 | 8,549 | 9,518 | 18,554 |
| Change | 0.00% | 0.00% | 0.00% | 0.00% | -5.80% |
| Opening | GBX 345.00 | GBX 345.00 | GBX 345.00 | GBX 345.00 | GBX 338.00 |
| High | GBX 350.00 | GBX 350.00 | GBX 350.00 | GBX 350.00 | GBX 346.00 |
| Low | GBX 340.00 | GBX 340.00 | GBX 340.00 | GBX 340.00 | GBX 323.10 |
Performance
| 1 week | -5.80% | ||
| Current month | +4.17% | ||
| 1 month | +4.17% | ||
| 3 months | +12.85% | ||
| 6 months | +45.09% | ||
| Current year | +44.44% | ||
| 1 year | -23.53% | ||
| 3 years | +96.97% | ||
| 5 years | -1.52% | ||
| 10 years | -20.73% |
Volumes
marketsDaily volume
3,709
Estimated daily volume
3,709
Avg. Volume 20 sessions
97,324
Daily volume ratio
0.04
Avg. Volume 20 sessions GBX
31,630,300
Avg. Volume 20 sessions USD
31,630,300
Record volume 1
5,022,017
Record volume 2
4,453,335
Record volume 3
3,269,468
Capital turnover ratio
0.01
Float rotation
0.03
Basic data
Market Cap (GBX)
42,754,707
Market Cap (USD)
57,552,642
Net sales (GBP)
36,951,000
Net sales (USD)
49,740,200
Number of employees
184
Sales / Employee (GBP)
200,821
Sales / Employee (USD)
270,327
Free-Float
24.01 %
Free-Float capitalization (GBX)
10,305,463
Free-Float capitalization (USD)
13,872,311
Average Daily Capital Traded
73.98%
Indicators
Moving average 5 days
345
Moving average 20 days
323.7
Moving average 50 days
319.66
Moving average 100 days
299.59
Price spread / (MMA5)
+6.15%
Price spread / (MMA20)
-0.40%
Price spread / (MMA50)
-1.64%
Price spread / (MMA100)
-7.82%
RSI 9 days
84.8
RSI 14 days
75.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -5.80% | -23.53% | +96.97% | 57.55M | |
| -4.54% | -1.34% | -1.24% | +14.19% | 481M | |
| +0.39% | +6.14% | -18.01% | -73.63% | 401M | |
| +4.47% | -5.66% | +58.80% | -53.74% | 419M | |
| +15.86% | +28.30% | +16.84% | -64.29% | 189M | |
| 0.00% | 0.00% | -3.65% | +72.77% | 68.39M | |
| Average | +3.45% | +2.52% | +4.87% | -1.29% | 269.28M | |
| Weighted average by Cap. | +2.23% | +2.29% | +11.37% | -28.98% |
Historical Quotes: System1 Group PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cc1bf37edf.Kfv-wjb7j5YiyPrb45JFFgT6WGJeyK9vTl_qVBfl_LE.ZreStF_L2v92icOooN8aRny8Ngw3_MkVOx2EBX63z4geso76ZsjroUmfwg
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:30:33 | 330.00 | 54 | 3,709 |
| 17:29:30 | 330.00 | 54 | 3,655 |
| 17:28:32 | 330.00 | 54 | 3,601 |
| 17:00:02 | 320.00 | 3,100 | 3,547 |
| 15:17:34 | 329.99 | 325 | 447 |
Course Extremes
| 1 week | 320 |  | 350 |
| 1 month | 300 | | 350 |
| Current year | 170.5 | | 350 |
| 1 year | 170.5 | | 470 |
| 3 years | 165 | | 809 |
| 5 years | 115 | | 809 |
| 10 years | 85 | | 1,050 |
Monthly variations
Annual variations
| 2026 | +44.44% | ||
| 2025 | -63.71% | ||
| 2024 | +110.17% | ||
| 2023 | +110.71% | ||
| 2022 | -65.00% | ||
| 2021 | +125.35% | ||
| 2020 | -14.66% | ||
| 2019 | -3.26% | ||
| 2018 | -41.50% | ||
| 2017 | -33.18% | ||
| 2016 | +54.28% | ||
| 2015 | -7.28% | ||
| 2014 | +15.81% | ||
| 2013 | +52.64% | ||
| 2012 | -26.64% | ||
| 2011 | +45.70% | ||
| 2010 | +54.75% | ||
| 2009 | +39.89% | ||
| 2008 | -35.17% | ||
| 2007 | +6.77% | ||
| 2006 | +0.59% |
- Stock Market
- Stocks
- SYS1 Stock
- Quotes System1 Group PLC
Select your edition
All financial news and data tailored to specific country editions
