System1 Group PLC (SYS1) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/06/2026 | 12:07:05 | 325.00p | 500 | £1,625.00 | Exchange | Sell | OFF |
| 10/06/2026 | 12:00:20 | 330.00p | 9 | £29.70 | Exchange | Buy | OFF |
| 10/06/2026 | 12:00:20 | 330.00p | 16 | £52.80 | Off-book | Buy | SI |
| 10/06/2026 | 12:00:16 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 10:40:04 | 320.00p | 1,110 | £3,552.00 | Exchange | Sell | OFF |
| 10/06/2026 | 09:51:33 | 320.00p | 50 | £160.00 | Exchange | Sell | OFF |
| 10/06/2026 | 09:44:01 | 330.00p | 162 | £534.60 | Exchange | Buy | OFF |
| 10/06/2026 | 09:09:58 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 08:28:15 | 320.00p | 120 | £384.00 | Exchange | Sell | OFF |
| 10/06/2026 | 08:26:39 | 320.00p | 499 | £1,596.80 | Exchange | Sell | OFF |
| 10/06/2026 | 08:26:23 | 320.00p | 8 | £25.60 | Off-book | Sell | SI |
| 10/06/2026 | 08:26:12 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 07:59:18 | 320.00p | 3,500 | £11,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 07:58:57 | 324.00p | 1,000 | £3,240.00 | Exchange | Unknown | OFF |
| 10/06/2026 | 07:50:30 | 326.00p | 500 | £1,630.00 | Exchange | Unknown | OFF |
| 10/06/2026 | 07:11:48 | 340.00p | 1 | £3.40 | Off-book | Unknown | SI |
| 10/06/2026 | 07:11:48 | 340.00p | 4 | £13.60 | Off-book | Unknown | SI |
| 10/06/2026 | 07:11:48 | 326.00p | 3 | £9.78 | Off-book | Unknown | SI |
| 10/06/2026 | 07:00:00 | 340.00p | 36 | £122.40 | Exchange | Unknown | OFF |
| 09/06/2026 | 14:30:21 | 326.00p | 24 | £78.24 | Exchange | Unknown | OFF |
| 09/06/2026 | 14:28:22 | 326.00p | 612 | £1,995.12 | Exchange | Unknown | OFF |
| 09/06/2026 | 12:57:55 | 326.01p | 500 | £1,630.07 | Exchange | Unknown | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 10/06/2026 | 12:07:05 | 325.00p | 500 | £1,625.00 | Exchange | Sell | OFF |
| 10/06/2026 | 12:00:20 | 330.00p | 9 | £29.70 | Exchange | Buy | OFF |
| 10/06/2026 | 12:00:20 | 330.00p | 16 | £52.80 | Off-book | Buy | SI |
| 10/06/2026 | 12:00:16 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 10:40:04 | 320.00p | 1,110 | £3,552.00 | Exchange | Sell | OFF |
| 10/06/2026 | 09:51:33 | 320.00p | 50 | £160.00 | Exchange | Sell | OFF |
| 10/06/2026 | 09:44:01 | 330.00p | 162 | £534.60 | Exchange | Buy | OFF |
| 10/06/2026 | 09:09:58 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 08:28:15 | 320.00p | 120 | £384.00 | Exchange | Sell | OFF |
| 10/06/2026 | 08:26:39 | 320.00p | 499 | £1,596.80 | Exchange | Sell | OFF |
| 10/06/2026 | 08:26:23 | 320.00p | 8 | £25.60 | Off-book | Sell | SI |
| 10/06/2026 | 08:26:12 | 320.00p | 1,000 | £3,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 07:59:18 | 320.00p | 3,500 | £11,200.00 | Exchange | Sell | OFF |
| 10/06/2026 | 07:58:57 | 324.00p | 1,000 | £3,240.00 | Exchange | Unknown | OFF |
| 10/06/2026 | 07:50:30 | 326.00p | 500 | £1,630.00 | Exchange | Unknown | OFF |
| 10/06/2026 | 07:11:48 | 340.00p | 1 | £3.40 | Off-book | Unknown | SI |
| 10/06/2026 | 07:11:48 | 340.00p | 4 | £13.60 | Off-book | Unknown | SI |
| 10/06/2026 | 07:11:48 | 326.00p | 3 | £9.78 | Off-book | Unknown | SI |
| 10/06/2026 | 07:00:00 | 340.00p | 36 | £122.40 | Exchange | Unknown | OFF |
| 09/06/2026 | 14:30:21 | 326.00p | 24 | £78.24 | Exchange | Unknown | OFF |
| 09/06/2026 | 14:28:22 | 326.00p | 612 | £1,995.12 | Exchange | Unknown | OFF |
| 09/06/2026 | 12:57:55 | 326.01p | 500 | £1,630.07 | Exchange | Unknown | OFF |
