1. Share Prices

  2. Strix Group PLC (KETL)

48.15p+0.05 (+0.10%)03 Feb 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strix Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 202548.65p49.50p47.22p48.10p852,412
Jan 30, 202548.15p51.00p46.50p48.05p2,458,808
Jan 29, 202546.00p47.00p45.88p46.00p821,047
Jan 28, 202545.10p47.30p45.10p46.00p1,452,540
Jan 27, 202546.05p48.50p45.80p46.30p450,464
Jan 24, 202545.10p47.70p45.10p47.70p577,396
Jan 23, 202546.95p47.92p45.15p46.25p892,326
Jan 22, 202546.30p46.70p45.05p46.20p624,277
Jan 21, 202546.00p46.45p45.17p45.85p952,775
Jan 20, 202545.90p46.95p45.85p45.90p312,016
Jan 17, 202547.70p47.95p45.75p46.30p345,013
Jan 16, 202548.00p48.30p47.50p47.70p277,909
Jan 15, 202548.10p48.64p47.50p47.50p502,999
Jan 14, 202548.10p48.70p47.80p47.85p229,144
Jan 13, 202548.15p48.95p47.80p47.80p153,952
Jan 10, 202549.00p49.00p47.50p48.00p306,166
Jan 9, 202548.30p48.78p47.50p48.00p400,779
Jan 8, 202548.20p48.85p47.20p48.10p282,870
Jan 7, 202547.90p48.85p47.40p48.30p414,201
Jan 6, 202548.95p49.00p47.90p48.10p170,976
Jan 3, 202548.95p49.00p47.20p49.00p264,761
Jan 2, 202548.40p48.80p46.85p47.10p316,317
Dec 31, 202448.20p48.75p47.96p48.20p146,356
Dec 30, 202447.60p48.80p47.00p48.80p193,591
Dec 27, 202447.00p48.75p47.00p48.00p184,048
Dec 24, 202447.00p48.80p46.30p47.90p421,918
Dec 23, 202445.95p46.98p45.02p46.80p256,837
Dec 20, 202444.00p45.95p43.97p45.10p299,359
Dec 19, 202444.60p45.90p43.75p45.00p847,347
Dec 18, 202446.60p47.77p44.55p44.55p582,658
Dec 17, 202447.50p49.00p46.50p46.50p413,389
Dec 16, 202448.15p48.57p46.80p47.35p316,083
Dec 13, 202447.55p48.40p47.00p47.20p171,183
Dec 12, 202448.50p48.50p47.72p48.00p285,990
Dec 11, 202448.20p48.75p47.02p48.75p251,445
Dec 10, 202449.80p50.00p45.55p48.15p1,161,245
Dec 9, 202449.20p49.95p48.85p49.70p451,443
Dec 6, 202449.80p50.10p48.85p48.85p442,272
Dec 5, 202450.10p52.40p49.20p50.20p384,228
Dec 4, 202451.20p52.50p50.80p50.80p1,839,159
Dec 3, 202452.90p53.08p51.60p51.90p486,529
Dec 2, 202454.00p54.00p52.20p52.80p1,307,670
Nov 29, 202453.20p54.70p53.08p53.60p747,297
Nov 28, 202454.00p54.80p52.94p54.00p548,978
Nov 27, 202451.00p57.00p48.05p53.40p2,116,566
Nov 26, 202460.50p60.50p58.69p60.20p145,452
Nov 25, 202459.50p61.00p58.00p59.00p507,857
Nov 22, 202458.00p61.90p56.40p61.50p1,430,475
Nov 21, 202459.90p59.90p57.18p58.00p225,982
Nov 20, 202458.60p59.90p57.20p58.40p232,786
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Endeavour Mining PLC1,651.000.49
Foresight Group Holdings Limited405.002.79
Fresnillo PLC709.501.94
Diversified Energy Company PLC1,341.002.60
Bakkavor Group PLC135.001.12
Ao World PLC98.400.10

Fallers

CompanyPrice% Chg
Pennon Group PLC464.60-19.62
Discoverie Group PLC618.00-4.04
Ferrexpo PLC103.60-6.50
Wood Group (John) PLC68.30-5.73
Renishaw PLC3,475.00-3.61
Investec PLC501.00-3.56
Risers/fallers data from previous trading day. Today's data available from 8:15am.