Strix Group Plc (AIM:KETL)
London · Delayed Price · Currency is GBP · Price in GBX 35.95
+0.45 (1.27%)
At close: Dec 5, 2025
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.95 | 36.55 | 35.60 | 35.95 | 35.95 | 1.27% | 247,346 |
| Dec 4, 2025 | 35.95 | 35.95 | 35.50 | 35.50 | 35.50 | 0.42% | 215,540 |
| Dec 3, 2025 | 34.80 | 35.90 | 34.55 | 35.35 | 35.35 | 1.43% | 518,084 |
| Dec 2, 2025 | 34.55 | 35.85 | 34.55 | 34.85 | 34.85 | 1.16% | 443,198 |
| Dec 1, 2025 | 35.45 | 35.45 | 33.99 | 34.45 | 34.45 | 1.47% | 228,961 |
| Nov 28, 2025 | 35.45 | 34.75 | 33.95 | 33.95 | 33.95 | -0.73% | 331,329 |
| Nov 27, 2025 | 34.70 | 35.40 | 33.40 | 34.20 | 34.20 | -0.44% | 205,519 |
| Nov 26, 2025 | 35.95 | 35.05 | 33.85 | 34.35 | 34.35 | -3.24% | 550,652 |
| Nov 25, 2025 | 34.90 | 36.20 | 34.55 | 35.50 | 35.50 | 2.60% | 188,104 |
| Nov 24, 2025 | 35.80 | 36.50 | 34.60 | 34.60 | 34.60 | -2.67% | 220,185 |
| Nov 21, 2025 | 35.80 | 36.15 | 34.79 | 35.55 | 35.55 | -0.56% | 241,839 |
| Nov 20, 2025 | 35.55 | 36.15 | 34.25 | 35.75 | 35.75 | -0.56% | 360,742 |
| Nov 19, 2025 | 35.60 | 36.35 | 35.50 | 35.95 | 35.95 | 0.28% | 1,251,492 |
| Nov 18, 2025 | 35.50 | 36.35 | 34.80 | 35.85 | 35.85 | 4.37% | 642,591 |
| Nov 17, 2025 | 34.15 | 35.40 | 34.15 | 34.35 | 34.35 | 0.73% | 307,176 |
| Nov 14, 2025 | 35.65 | 36.00 | 34.05 | 34.10 | 34.10 | -5.28% | 1,150,960 |
| Nov 13, 2025 | 36.00 | 37.45 | 34.97 | 36.00 | 36.00 | 0.98% | 2,575,058 |
| Nov 12, 2025 | 35.50 | 35.87 | 34.99 | 35.65 | 35.65 | -0.28% | 202,905 |
| Nov 11, 2025 | 35.50 | 35.75 | 34.49 | 35.75 | 35.75 | 3.17% | 248,703 |
| Nov 10, 2025 | 34.50 | 35.10 | 34.20 | 34.65 | 34.65 | 2.51% | 241,633 |
| Nov 7, 2025 | 34.00 | 34.35 | 33.05 | 33.80 | 33.80 | -1.74% | 202,134 |
| Nov 6, 2025 | 34.35 | 34.45 | 33.48 | 34.40 | 34.40 | 4.08% | 778,638 |
| Nov 5, 2025 | 32.80 | 34.45 | 32.50 | 33.05 | 33.05 | -0.75% | 417,824 |
| Nov 4, 2025 | 33.50 | 34.45 | 33.00 | 33.30 | 33.30 | -1.19% | 747,780 |
| Nov 3, 2025 | 34.10 | 34.45 | 32.60 | 33.70 | 33.70 | 0.75% | 280,042 |
| Oct 31, 2025 | 32.65 | 33.92 | 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% | 361,244 |
| Oct 27, 2025 | 33.50 | 34.35 | 33.40 | 33.40 | 33.40 | -2.34% | 499,000 |
| 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 | 35.50 | 36.95 | 34.25 | 34.30 | 34.30 | -3.11% | 764,263 |
| Oct 21, 2025 | 35.70 | 35.98 | 35.20 | 35.40 | 35.40 | -0.84% | 357,314 |
| Oct 20, 2025 | 36.00 | 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 | 36.40 | 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% | 921,774 |
| Oct 13, 2025 | 37.50 | 38.90 | 36.55 | 36.60 | 36.60 | -2.53% | 541,405 |
| Oct 10, 2025 | 37.55 | 38.55 | 37.27 | 37.55 | 37.55 | 0.13% | 939,330 |
| Oct 9, 2025 | 38.20 | 38.95 | 37.50 | 37.50 | 37.50 | -2.09% | 397,507 |
| Oct 8, 2025 | 36.50 | 38.50 | 35.70 | 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% | 906,716 |
| Oct 3, 2025 | 38.10 | 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% | 1,086,725 |
| Oct 1, 2025 | 41.70 | 41.70 | 36.28 | 37.00 | 37.00 | -7.50% | 1,164,638 |
| Sep 30, 2025 | 44.30 | 44.70 | 39.75 | 40.00 | 40.00 | -13.04% | 2,197,157 |
| Sep 29, 2025 | 46.50 | 47.95 | 46.00 | 46.00 | 46.00 | - | 408,068 |