Strix Group Plc (AIM:KETL)
London · Delayed Price · Currency is GBP · Price in GBX 40.75
+0.40 (0.99%)
Apr 16, 2026, 5:06 PM GMT
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 39.95 | 40.95 | 39.05 | 40.75 | 40.75 | 0.99% | 833,597 |
| Apr 15, 2026 | 40.00 | 40.80 | 39.00 | 40.35 | 40.35 | 0.88% | 186,594 |
| Apr 14, 2026 | 39.90 | 40.70 | 39.00 | 40.00 | 40.00 | 0.38% | 380,624 |
| Apr 13, 2026 | 40.00 | 40.95 | 39.40 | 39.85 | 39.85 | -0.62% | 502,412 |
| Apr 10, 2026 | 39.00 | 42.10 | 39.00 | 40.10 | 40.10 | -0.62% | 1,053,496 |
| Apr 9, 2026 | 39.90 | 41.25 | 39.15 | 40.35 | 40.35 | 3.73% | 691,096 |
| Apr 8, 2026 | 38.35 | 39.55 | 37.00 | 38.90 | 38.90 | 4.57% | 330,877 |
| Apr 7, 2026 | 36.50 | 38.60 | 36.50 | 37.20 | 37.20 | 1.36% | 714,910 |
| Apr 2, 2026 | 36.70 | 36.95 | 36.15 | 36.70 | 36.70 | - | 961,657 |
| Apr 1, 2026 | 35.00 | 37.20 | 35.00 | 36.70 | 36.70 | 0.96% | 668,226 |
| Mar 31, 2026 | 36.75 | 37.15 | 35.95 | 36.35 | 36.35 | 1.68% | 707,415 |
| Mar 30, 2026 | 35.10 | 36.40 | 35.00 | 35.75 | 35.75 | 1.13% | 449,264 |
| Mar 27, 2026 | 36.15 | 36.58 | 35.35 | 35.35 | 35.35 | -2.88% | 1,257,187 |
| Mar 26, 2026 | 37.00 | 37.35 | 36.40 | 36.40 | 36.40 | -1.75% | 664,769 |
| Mar 25, 2026 | 36.40 | 37.90 | 36.31 | 37.05 | 37.05 | 3.35% | 531,055 |
| Mar 24, 2026 | 34.50 | 36.50 | 34.50 | 35.85 | 35.85 | 1.41% | 1,149,347 |
| Mar 23, 2026 | 35.00 | 36.40 | 33.84 | 35.35 | 35.35 | -0.28% | 1,743,904 |
| Mar 20, 2026 | 36.50 | 36.50 | 35.10 | 35.45 | 35.45 | -0.56% | 968,681 |
| Mar 19, 2026 | 36.40 | 37.70 | 35.36 | 35.65 | 35.65 | -2.19% | 1,330,065 |
| Mar 18, 2026 | 35.90 | 37.10 | 35.05 | 36.45 | 36.45 | 0.14% | 1,431,279 |
| Mar 17, 2026 | 37.70 | 37.70 | 35.44 | 36.40 | 36.40 | -1.36% | 1,454,780 |
| Mar 16, 2026 | 36.25 | 37.45 | 35.20 | 36.90 | 36.90 | 2.50% | 475,220 |
| Mar 13, 2026 | 37.30 | 38.35 | 35.74 | 36.00 | 36.00 | -2.83% | 1,335,160 |
| Mar 12, 2026 | 37.25 | 38.45 | 36.25 | 37.05 | 37.05 | -1.46% | 1,700,727 |
| Mar 11, 2026 | 38.70 | 38.85 | 36.85 | 37.60 | 37.60 | -0.79% | 973,773 |
| Mar 10, 2026 | 44.00 | 44.00 | 37.90 | 37.90 | 37.90 | -12.06% | 13,816,810 |
| Mar 9, 2026 | 44.75 | 45.21 | 39.40 | 43.10 | 43.10 | -8.30% | 3,896,757 |
| Mar 6, 2026 | 47.05 | 47.20 | 46.75 | 47.00 | 47.00 | - | 837,279 |
| Mar 5, 2026 | 47.05 | 47.38 | 46.60 | 47.00 | 47.00 | -0.21% | 645,972 |
| Mar 4, 2026 | 46.60 | 48.90 | 46.60 | 47.10 | 47.10 | - | 404,978 |
| 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 |