Strix Group Plc (AIM:KETL)
London · Delayed Price · Currency is GBP · Price in GBX 42.60
+0.25 (0.59%)
Aug 22, 2025, 4:35 PM GMT+1
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 42.36 | 42.65 | 41.49 | 42.60 | 42.60 | 0.59% | 84,587 |
| Aug 21, 2025 | 40.40 | 42.35 | 40.15 | 42.35 | 42.35 | 1.93% | 206,703 |
| Aug 20, 2025 | 39.90 | 41.55 | 39.64 | 41.55 | 41.55 | 3.87% | 359,260 |
| Aug 19, 2025 | 39.30 | 40.60 | 39.30 | 40.00 | 40.00 | 0.88% | 408,748 |
| Aug 18, 2025 | 41.40 | 41.40 | 38.90 | 39.65 | 39.65 | 1.02% | 256,936 |
| Aug 15, 2025 | 40.60 | 41.35 | 39.25 | 39.25 | 39.25 | -0.63% | 762,986 |
| Aug 14, 2025 | 40.43 | 41.45 | 39.30 | 39.50 | 39.50 | -2.71% | 1,454,507 |
| Aug 13, 2025 | 41.10 | 41.70 | 39.80 | 40.60 | 40.60 | 0.12% | 251,254 |
| Aug 12, 2025 | 42.00 | 42.00 | 40.50 | 40.55 | 40.55 | -0.73% | 327,235 |
| Aug 11, 2025 | 40.60 | 41.95 | 39.65 | 40.85 | 40.85 | 0.62% | 214,331 |
| Aug 8, 2025 | 40.60 | 41.95 | 40.00 | 40.60 | 40.60 | -1.10% | 539,299 |
| Aug 7, 2025 | 43.40 | 43.75 | 40.70 | 41.05 | 41.05 | -0.12% | 151,187 |
| Aug 6, 2025 | 43.95 | 43.95 | 41.10 | 41.10 | 41.10 | -1.32% | 311,782 |
| Aug 5, 2025 | 41.90 | 42.15 | 41.40 | 41.65 | 41.65 | 0.12% | 301,050 |
| Aug 4, 2025 | 44.00 | 44.00 | 41.40 | 41.60 | 41.60 | -2.12% | 646,946 |
| Aug 1, 2025 | 43.00 | 43.90 | 41.28 | 42.50 | 42.50 | 0.95% | 354,342 |
| Jul 31, 2025 | 40.65 | 42.92 | 40.65 | 42.10 | 42.10 | -1.29% | 457,462 |
| Jul 30, 2025 | 42.00 | 43.01 | 40.65 | 42.65 | 42.65 | -5.01% | 1,984,289 |
| Jul 29, 2025 | 45.00 | 45.00 | 43.60 | 44.90 | 44.90 | -0.22% | 719,177 |
| Jul 28, 2025 | 43.46 | 45.70 | 42.75 | 45.00 | 45.00 | 2.86% | 1,212,501 |
| Jul 25, 2025 | 43.05 | 45.55 | 43.05 | 43.75 | 43.75 | -0.79% | 740,294 |
| Jul 24, 2025 | 44.50 | 45.60 | 43.00 | 44.10 | 44.10 | 1.26% | 467,563 |
| Jul 23, 2025 | 42.58 | 43.75 | 42.40 | 43.55 | 43.55 | -0.80% | 386,197 |
| Jul 22, 2025 | 43.25 | 44.50 | 42.50 | 43.90 | 43.90 | 1.62% | 462,906 |
| Jul 21, 2025 | 40.55 | 43.25 | 40.55 | 43.20 | 43.20 | 2.25% | 213,256 |
| Jul 18, 2025 | 41.26 | 43.25 | 41.26 | 42.25 | 42.25 | 0.12% | 213,236 |
| Jul 17, 2025 | 42.50 | 43.15 | 40.74 | 42.20 | 42.20 | -0.24% | 645,441 |
| Jul 16, 2025 | 41.65 | 43.00 | 39.57 | 42.30 | 42.30 | 5.88% | 529,409 |
| Jul 15, 2025 | 39.50 | 40.80 | 38.65 | 39.95 | 39.95 | 1.91% | 3,556,648 |
| Jul 14, 2025 | 41.02 | 41.05 | 39.20 | 39.20 | 39.20 | -3.80% | 832,210 |
| Jul 11, 2025 | 42.07 | 42.16 | 40.50 | 40.75 | 40.75 | -1.09% | 260,372 |
| Jul 10, 2025 | 42.20 | 42.20 | 40.80 | 41.20 | 41.20 | -1.55% | 348,444 |
| Jul 9, 2025 | 42.46 | 42.95 | 41.74 | 41.85 | 41.85 | -0.83% | 561,051 |
| Jul 8, 2025 | 42.48 | 42.50 | 42.00 | 42.20 | 42.20 | 0.36% | 249,363 |
| Jul 7, 2025 | 42.00 | 43.75 | 42.00 | 42.05 | 42.05 | -0.59% | 364,004 |
| Jul 4, 2025 | 42.45 | 42.45 | 41.60 | 42.30 | 42.30 | -0.47% | 159,387 |
| Jul 3, 2025 | 42.00 | 42.89 | 41.83 | 42.50 | 42.50 | 0.59% | 270,695 |
| Jul 2, 2025 | 42.50 | 43.10 | 42.10 | 42.25 | 42.25 | -0.24% | 220,289 |
| Jul 1, 2025 | 42.43 | 44.60 | 41.82 | 42.35 | 42.35 | -0.35% | 337,296 |
| Jun 30, 2025 | 43.00 | 43.85 | 42.00 | 42.50 | 42.50 | - | 440,126 |
| Jun 27, 2025 | 45.55 | 45.55 | 42.20 | 42.50 | 42.50 | -1.62% | 303,585 |
| Jun 26, 2025 | 44.43 | 45.10 | 43.20 | 43.20 | 43.20 | -1.59% | 206,636 |
| Jun 25, 2025 | 45.28 | 45.28 | 43.50 | 43.90 | 43.90 | -0.79% | 287,464 |
| Jun 24, 2025 | 44.73 | 45.40 | 44.20 | 44.25 | 44.25 | -1.34% | 366,363 |
| Jun 23, 2025 | 45.95 | 46.00 | 44.75 | 44.85 | 44.85 | -2.50% | 197,090 |
| Jun 20, 2025 | 45.00 | 46.60 | 44.65 | 46.00 | 46.00 | 2.11% | 721,572 |
| Jun 19, 2025 | 47.00 | 47.00 | 44.55 | 45.05 | 45.05 | 0.11% | 752,144 |
| Jun 18, 2025 | 45.00 | 45.50 | 44.67 | 45.00 | 45.00 | 1.12% | 564,306 |
| Jun 17, 2025 | 47.00 | 47.00 | 44.35 | 44.50 | 44.50 | -0.34% | 1,435,616 |
| Jun 16, 2025 | 46.95 | 46.95 | 44.65 | 44.65 | 44.65 | -3.15% | 339,920 |