Strix Group Plc (AIM:KETL)
London · Delayed Price · Currency is GBP · Price in GBX 33.70
-0.75 (-2.18%)
Sep 11, 2026, 4:35 PM GMT
Strix Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 33.45 | 34.95 | 33.25 | 33.70 | 33.70 | -2.18% | 318,374 |
| Sep 10, 2026 | 32.65 | 34.85 | 32.65 | 34.45 | 34.45 | 2.84% | 157,724 |
| Sep 9, 2026 | 33.75 | 34.25 | 33.12 | 33.50 | 33.50 | -0.74% | 76,231 |
| Sep 8, 2026 | 35.00 | 35.00 | 32.73 | 33.75 | 33.75 | 1.96% | 556,750 |
| Sep 7, 2026 | 34.10 | 35.00 | 33.05 | 33.10 | 33.10 | -5.16% | 335,505 |
| Sep 4, 2026 | 34.25 | 34.90 | 33.05 | 34.90 | 34.90 | 1.16% | 132,670 |
| Sep 3, 2026 | 33.00 | 34.85 | 33.00 | 34.50 | 34.50 | 0.29% | 32,880 |
| Sep 2, 2026 | 34.50 | 34.58 | 33.81 | 34.40 | 34.40 | 1.03% | 265,641 |
| Sep 1, 2026 | 34.40 | 35.00 | 33.05 | 34.05 | 34.05 | -2.71% | 101,172 |
| Aug 28, 2026 | 34.05 | 35.00 | 32.94 | 35.00 | 35.00 | 2.64% | 273,727 |
| Aug 27, 2026 | 32.80 | 34.10 | 32.00 | 34.10 | 34.10 | 3.33% | 495,027 |
| Aug 26, 2026 | 33.00 | 34.05 | 32.50 | 33.00 | 33.00 | -3.23% | 138,308 |
| Aug 25, 2026 | 32.35 | 34.10 | 32.00 | 34.10 | 34.10 | 2.71% | 284,960 |
| Aug 24, 2026 | 33.35 | 34.55 | 32.44 | 33.20 | 33.20 | -1.04% | 407,510 |
| Aug 21, 2026 | 34.95 | 34.95 | 33.50 | 33.55 | 33.55 | -1.18% | 183,333 |
| Aug 20, 2026 | 34.70 | 35.00 | 33.45 | 33.95 | 33.95 | -0.73% | 222,467 |
| Aug 19, 2026 | 34.50 | 35.00 | 34.20 | 34.20 | 34.20 | -0.87% | 130,754 |
| Aug 18, 2026 | 34.75 | 35.00 | 34.50 | 34.50 | 34.50 | -0.72% | 266,100 |
| Aug 17, 2026 | 34.70 | 35.00 | 34.05 | 34.75 | 34.75 | 0.14% | 91,130 |
| Aug 14, 2026 | 34.70 | 35.95 | 34.70 | 34.70 | 34.70 | -0.14% | 274,515 |
| Aug 13, 2026 | 34.80 | 35.95 | 34.20 | 34.75 | 34.75 | - | 635,550 |
| Aug 12, 2026 | 34.50 | 34.80 | 34.50 | 34.75 | 34.75 | 0.72% | 273,136 |
| Aug 11, 2026 | 34.60 | 34.80 | 34.20 | 34.50 | 34.50 | -0.29% | 188,437 |
| Aug 10, 2026 | 34.50 | 34.60 | 34.25 | 34.60 | 34.60 | 0.87% | 127,767 |
| Aug 7, 2026 | 34.60 | 34.80 | 34.15 | 34.30 | 34.30 | -0.58% | 1,212,530 |
| Aug 6, 2026 | 34.75 | 35.95 | 34.40 | 34.50 | 34.50 | 0.58% | 173,606 |
| Aug 5, 2026 | 34.30 | 35.70 | 34.30 | 34.30 | 34.30 | - | 311,989 |
| Aug 4, 2026 | 34.50 | 34.85 | 34.00 | 34.30 | 34.30 | - | 891,349 |
| Aug 3, 2026 | 35.00 | 35.80 | 34.05 | 34.30 | 34.30 | -4.32% | 378,638 |
| Jul 31, 2026 | 34.95 | 35.85 | 34.50 | 35.85 | 35.85 | 4.52% | 399,552 |
| Jul 30, 2026 | 33.65 | 35.00 | 33.24 | 34.30 | 34.30 | 4.89% | 511,272 |
| Jul 29, 2026 | 34.10 | 34.95 | 32.55 | 32.70 | 32.70 | -3.82% | 607,064 |
| Jul 28, 2026 | 32.55 | 34.95 | 32.55 | 34.00 | 34.00 | -0.07% | 143,505 |
| Jul 27, 2026 | 32.67 | 34.19 | 32.67 | 34.03 | 34.03 | 3.11% | 62,557 |
| Jul 24, 2026 | 32.80 | 35.65 | 32.55 | 33.00 | 33.00 | 1.38% | 215,367 |
| Jul 23, 2026 | 33.35 | 34.25 | 32.55 | 32.55 | 32.55 | -2.54% | 297,386 |
| Jul 22, 2026 | 33.20 | 34.75 | 33.00 | 33.40 | 33.40 | -3.19% | 174,291 |
| Jul 21, 2026 | 34.70 | 35.85 | 33.28 | 34.50 | 34.50 | -0.72% | 1,346,233 |
| Jul 20, 2026 | 35.65 | 36.90 | 34.70 | 34.75 | 34.75 | -1.84% | 211,327 |
| Jul 17, 2026 | 35.45 | 36.80 | 35.40 | 35.40 | 35.40 | -1.53% | 106,879 |
| Jul 16, 2026 | 35.40 | 36.01 | 34.50 | 35.95 | 35.95 | 0.42% | 94,347 |
| Jul 15, 2026 | 35.25 | 36.90 | 34.95 | 35.80 | 35.80 | 0.28% | 186,933 |
| Jul 14, 2026 | 35.20 | 36.62 | 35.00 | 35.70 | 35.70 | - | 328,933 |
| Jul 13, 2026 | 36.10 | 36.90 | 35.00 | 35.70 | 35.70 | -0.83% | 325,665 |
| Jul 10, 2026 | 36.60 | 36.91 | 36.00 | 36.00 | 36.00 | 0.14% | 196,200 |
| Jul 9, 2026 | 37.05 | 39.20 | 34.00 | 35.95 | 35.95 | -3.49% | 321,487 |
| Jul 8, 2026 | 38.45 | 38.75 | 37.05 | 37.25 | 37.25 | -0.67% | 254,793 |
| Jul 7, 2026 | 38.30 | 38.45 | 37.10 | 37.50 | 37.50 | -0.53% | 351,226 |
| Jul 6, 2026 | 39.75 | 40.90 | 37.70 | 37.70 | 37.70 | -2.08% | 149,038 |
| Jul 3, 2026 | 39.45 | 40.00 | 38.30 | 38.50 | 38.50 | -0.90% | 63,992 |