Strix Group Plc (AIM:KETL)
London · Delayed Price · Currency is GBP · Price in GBX 33.45
+0.20 (0.60%)
Oct 31, 2025, 4:35 PM GMT+1
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.13 | 33.83 | 32.50 | 33.45 | 33.45 | 0.60% | 392,932 |
| Oct 30, 2025 | 32.75 | 33.65 | 32.75 | 33.25 | 33.25 | -0.45% | 282,377 |
| Oct 29, 2025 | 33.50 | 33.78 | 32.75 | 33.40 | 33.40 | -0.15% | 1,207,490 |
| Oct 28, 2025 | 33.50 | 34.50 | 33.24 | 33.45 | 33.45 | 0.15% | 361,245 |
| Oct 27, 2025 | 33.50 | 34.35 | 33.40 | 33.40 | 33.40 | -2.34% | 499,001 |
| Oct 24, 2025 | 34.30 | 34.42 | 33.75 | 34.20 | 34.20 | 0.59% | 270,118 |
| Oct 23, 2025 | 34.30 | 36.00 | 33.45 | 34.00 | 34.00 | -0.87% | 1,300,437 |
| Oct 22, 2025 | 35.45 | 36.95 | 34.25 | 34.30 | 34.30 | -3.11% | 764,264 |
| Oct 21, 2025 | 35.65 | 35.98 | 35.20 | 35.40 | 35.40 | -0.84% | 357,315 |
| Oct 20, 2025 | 35.56 | 37.00 | 35.56 | 35.70 | 35.70 | -0.56% | 500,967 |
| Oct 17, 2025 | 36.00 | 36.29 | 35.30 | 35.90 | 35.90 | -0.28% | 316,693 |
| Oct 16, 2025 | 35.95 | 36.39 | 35.00 | 36.00 | 36.00 | -0.14% | 528,438 |
| Oct 15, 2025 | 36.14 | 36.95 | 35.95 | 36.05 | 36.05 | 0.28% | 469,491 |
| Oct 14, 2025 | 36.55 | 37.45 | 35.80 | 35.95 | 35.95 | -1.78% | 921,775 |
| Oct 13, 2025 | 37.50 | 38.90 | 36.55 | 36.60 | 36.60 | -2.53% | 541,586 |
| Oct 10, 2025 | 38.00 | 38.55 | 37.27 | 37.55 | 37.55 | 0.13% | 939,330 |
| Oct 9, 2025 | 38.95 | 38.95 | 37.50 | 37.50 | 37.50 | -2.09% | 397,506 |
| Oct 8, 2025 | 36.76 | 38.50 | 35.90 | 38.30 | 38.30 | 3.51% | 1,875,102 |
| Oct 7, 2025 | 36.00 | 38.00 | 35.40 | 37.00 | 37.00 | 1.79% | 636,718 |
| Oct 6, 2025 | 38.50 | 38.50 | 36.30 | 36.35 | 36.35 | -3.84% | 906,717 |
| Oct 3, 2025 | 38.74 | 39.23 | 36.85 | 37.80 | 37.80 | -0.53% | 406,420 |
| Oct 2, 2025 | 37.25 | 39.85 | 36.85 | 38.00 | 38.00 | 2.70% | 1,086,724 |
| Oct 1, 2025 | 41.70 | 41.70 | 36.27 | 37.00 | 37.00 | -7.50% | 1,164,637 |
| Sep 30, 2025 | 44.30 | 44.70 | 39.75 | 40.00 | 40.00 | -13.04% | 2,197,157 |
| Sep 29, 2025 | 47.95 | 47.95 | 46.00 | 46.00 | 46.00 | - | 408,067 |
| Sep 26, 2025 | 46.75 | 46.92 | 45.88 | 46.00 | 46.00 | -2.54% | 179,673 |
| Sep 25, 2025 | 46.70 | 47.65 | 46.70 | 47.20 | 47.20 | -2.07% | 146,394 |
| Sep 24, 2025 | 49.50 | 49.90 | 46.75 | 48.20 | 48.20 | -3.60% | 530,959 |
| Sep 23, 2025 | 46.80 | 50.70 | 46.80 | 50.00 | 50.00 | 6.38% | 675,659 |
| Sep 22, 2025 | 46.50 | 47.30 | 46.05 | 47.00 | 47.00 | 0.53% | 414,742 |
| Sep 19, 2025 | 46.20 | 46.75 | 45.25 | 46.75 | 46.75 | 1.74% | 379,494 |
| Sep 18, 2025 | 44.58 | 47.00 | 44.58 | 45.95 | 45.95 | - | 215,558 |
| Sep 17, 2025 | 44.00 | 46.15 | 44.00 | 45.95 | 45.95 | 3.84% | 604,226 |
| Sep 16, 2025 | 44.31 | 44.50 | 42.70 | 44.25 | 44.25 | - | 488,272 |
| Sep 15, 2025 | 43.20 | 45.03 | 42.38 | 44.25 | 44.25 | 3.15% | 474,329 |
| Sep 12, 2025 | 42.48 | 43.25 | 42.15 | 42.90 | 42.90 | 0.94% | 475,244 |
| Sep 11, 2025 | 42.21 | 43.25 | 42.21 | 42.50 | 42.50 | 0.83% | 192,838 |
| Sep 10, 2025 | 41.98 | 43.05 | 41.95 | 42.15 | 42.15 | -0.82% | 242,409 |
| Sep 9, 2025 | 41.60 | 42.71 | 41.25 | 42.50 | 42.50 | 1.31% | 113,005 |
| Sep 8, 2025 | 42.14 | 42.37 | 41.25 | 41.95 | 41.95 | -0.12% | 269,265 |
| Sep 5, 2025 | 42.21 | 42.21 | 40.94 | 42.00 | 42.00 | - | 218,964 |
| Sep 4, 2025 | 42.76 | 43.10 | 41.70 | 42.00 | 42.00 | -1.52% | 251,406 |
| Sep 3, 2025 | 43.50 | 44.00 | 42.65 | 42.65 | 42.65 | -1.04% | 274,310 |
| Sep 2, 2025 | 44.89 | 44.89 | 42.50 | 43.10 | 43.10 | -2.16% | 370,630 |
| Sep 1, 2025 | 43.75 | 46.10 | 43.75 | 44.05 | 44.05 | -4.24% | 571,108 |
| Aug 29, 2025 | 44.95 | 46.15 | 44.10 | 46.00 | 46.00 | 4.55% | 699,889 |
| Aug 28, 2025 | 42.70 | 44.51 | 42.70 | 44.00 | 44.00 | 0.23% | 395,972 |
| Aug 27, 2025 | 42.48 | 44.75 | 41.75 | 43.90 | 43.90 | 3.29% | 783,662 |
| Aug 26, 2025 | 42.85 | 44.00 | 41.52 | 42.50 | 42.50 | -0.23% | 603,826 |
| Aug 22, 2025 | 42.36 | 42.65 | 41.49 | 42.60 | 42.60 | 0.59% | 84,587 |