Strix Group Plc (AIM:KETL)
London · Delayed Price · Currency is GBP · Price in GBX 47.10
0.00 (0.00%)
Mar 4, 2026, 4:36 PM GMT
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 46.60 | 48.90 | 46.60 | 47.35 | - | 0.53% | 207,647 |
| Mar 3, 2026 | 47.45 | 48.95 | 46.80 | 47.10 | 47.10 | -2.18% | 975,678 |
| Mar 2, 2026 | 48.20 | 49.00 | 46.85 | 48.15 | 48.15 | -1.13% | 474,855 |
| Feb 27, 2026 | 48.30 | 49.00 | 47.95 | 48.70 | 48.70 | 0.41% | 270,557 |
| Feb 26, 2026 | 48.20 | 49.00 | 47.45 | 48.50 | 48.50 | 0.62% | 669,418 |
| Feb 25, 2026 | 48.00 | 49.00 | 46.00 | 48.20 | 48.20 | 1.37% | 531,010 |
| Feb 24, 2026 | 48.90 | 49.40 | 45.91 | 47.55 | 47.55 | -1.96% | 4,408,065 |
| Feb 23, 2026 | 49.20 | 50.10 | 48.50 | 48.50 | 48.50 | -1.82% | 996,714 |
| Feb 20, 2026 | 50.50 | 50.50 | 49.05 | 49.40 | 49.40 | -1.00% | 252,984 |
| Feb 19, 2026 | 49.80 | 50.10 | 49.15 | 49.90 | 49.90 | 0.81% | 226,717 |
| Feb 18, 2026 | 49.50 | 50.30 | 49.10 | 49.50 | 49.50 | 0.20% | 517,774 |
| Feb 17, 2026 | 52.00 | 52.00 | 48.35 | 49.40 | 49.40 | -0.60% | 665,537 |
| Feb 16, 2026 | 50.00 | 51.80 | 49.15 | 49.70 | 49.70 | -2.36% | 1,360,122 |
| Feb 13, 2026 | 49.85 | 51.00 | 49.80 | 50.90 | 50.90 | 1.80% | 542,125 |
| Feb 12, 2026 | 49.80 | 50.90 | 49.80 | 50.00 | 50.00 | - | 432,105 |
| Feb 11, 2026 | 50.20 | 50.70 | 49.76 | 50.00 | 50.00 | -0.60% | 700,376 |
| Feb 10, 2026 | 49.80 | 50.60 | 49.55 | 50.30 | 50.30 | - | 1,312,694 |
| Feb 9, 2026 | 50.00 | 50.30 | 49.27 | 50.30 | 50.30 | 0.70% | 1,152,430 |
| Feb 6, 2026 | 48.30 | 50.00 | 47.25 | 49.95 | 49.95 | 3.63% | 1,608,322 |
| Feb 5, 2026 | 46.00 | 48.20 | 46.00 | 48.20 | 48.20 | 1.47% | 321,732 |
| Feb 4, 2026 | 47.50 | 48.14 | 47.00 | 47.50 | 47.50 | 0.53% | 709,195 |
| Feb 3, 2026 | 48.30 | 48.30 | 47.10 | 47.25 | 47.25 | 0.11% | 293,498 |
| Feb 2, 2026 | 46.50 | 48.25 | 45.90 | 47.20 | 47.20 | 0.32% | 1,889,484 |
| Jan 30, 2026 | 47.00 | 48.30 | 46.91 | 47.05 | 47.05 | -0.21% | 2,393,617 |
| Jan 29, 2026 | 46.65 | 47.45 | 46.12 | 47.15 | 47.15 | 1.95% | 567,375 |
| Jan 28, 2026 | 48.00 | 48.00 | 45.95 | 46.25 | 46.25 | -0.43% | 1,070,980 |
| Jan 27, 2026 | 49.00 | 48.65 | 45.95 | 46.45 | 46.45 | -3.03% | 1,253,051 |
| Jan 26, 2026 | 49.00 | 49.50 | 47.55 | 47.90 | 47.90 | -0.31% | 212,328 |
| Jan 23, 2026 | 48.75 | 49.50 | 48.05 | 48.05 | 48.05 | -1.54% | 275,460 |
| Jan 22, 2026 | 49.00 | 49.00 | 48.10 | 48.80 | 48.80 | 0.83% | 216,740 |
| Jan 21, 2026 | 48.25 | 49.95 | 48.25 | 48.40 | 48.40 | -0.82% | 294,388 |
| Jan 20, 2026 | 48.40 | 48.97 | 47.50 | 48.80 | 48.80 | -0.51% | 379,007 |
| Jan 19, 2026 | 48.40 | 49.50 | 48.40 | 49.05 | 49.05 | 1.34% | 476,386 |
| Jan 16, 2026 | 50.30 | 50.30 | 48.35 | 48.40 | 48.40 | -0.82% | 232,015 |
| Jan 15, 2026 | 50.30 | 50.30 | 48.50 | 48.80 | 48.80 | -1.51% | 510,895 |
| Jan 14, 2026 | 49.00 | 49.90 | 48.40 | 49.55 | 49.55 | 1.33% | 270,943 |
| Jan 13, 2026 | 48.80 | 49.25 | 48.30 | 48.90 | 48.90 | -1.21% | 750,423 |
| Jan 12, 2026 | 47.95 | 50.30 | 47.95 | 49.50 | 49.50 | 2.06% | 428,379 |
| Jan 9, 2026 | 48.50 | 50.50 | 48.20 | 48.50 | 48.50 | - | 428,723 |
| Jan 8, 2026 | 48.85 | 49.95 | 48.50 | 48.50 | 48.50 | -3.96% | 618,565 |
| Jan 7, 2026 | 46.70 | 50.50 | 46.70 | 50.50 | 50.50 | 8.14% | 809,117 |
| Jan 6, 2026 | 46.85 | 47.00 | 46.70 | 46.70 | 46.70 | -0.64% | 352,646 |
| Jan 5, 2026 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | 1.08% | 548,503 |
| Jan 2, 2026 | 47.50 | 47.60 | 45.21 | 46.50 | 46.50 | -1.06% | 729,137 |
| Dec 31, 2025 | 47.50 | 47.50 | 45.90 | 47.00 | 47.00 | 0.11% | 93,593 |
| Dec 30, 2025 | 45.00 | 47.50 | 45.00 | 46.95 | 46.95 | 4.22% | 403,685 |
| Dec 29, 2025 | 47.60 | 47.60 | 45.00 | 45.05 | 45.05 | -1.96% | 716,779 |
| Dec 24, 2025 | 47.50 | 47.50 | 45.80 | 45.95 | 45.95 | 0.22% | 238,357 |
| Dec 23, 2025 | 45.75 | 47.50 | 44.80 | 45.85 | 45.85 | -2.45% | 1,205,047 |
| Dec 22, 2025 | 45.85 | 48.44 | 45.85 | 47.00 | 47.00 | 1.95% | 2,020,773 |