Shares Magazine
50.60p+0.90 (+1.81%)02 May 2025, 16:35
Strix Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 49.90p | 50.60p | 48.60p | 50.60p | 315,826 |
| May 1, 2025 | 45.85p | 49.70p | 45.40p | 49.70p | 2,079,977 |
| Apr 30, 2025 | 44.55p | 48.00p | 42.19p | 46.50p | 1,506,439 |
| Apr 29, 2025 | 43.55p | 43.68p | 42.00p | 42.45p | 485,175 |
| Apr 28, 2025 | 42.00p | 43.25p | 42.00p | 42.65p | 446,802 |
| Apr 25, 2025 | 44.50p | 44.50p | 42.00p | 42.60p | 182,476 |
| Apr 24, 2025 | 44.50p | 44.50p | 42.40p | 42.70p | 265,869 |
| Apr 23, 2025 | 40.00p | 43.50p | 39.75p | 43.00p | 803,862 |
| Apr 22, 2025 | 40.00p | 41.50p | 39.35p | 40.00p | 1,052,850 |
| Apr 17, 2025 | 41.55p | 42.20p | 39.97p | 40.35p | 849,041 |
| Apr 16, 2025 | 41.65p | 43.70p | 41.00p | 42.40p | 786,960 |
| Apr 15, 2025 | 40.00p | 43.00p | 39.42p | 42.80p | 1,138,618 |
| Apr 14, 2025 | 40.00p | 41.33p | 39.65p | 40.00p | 514,030 |
| Apr 11, 2025 | 39.75p | 41.60p | 39.16p | 40.60p | 1,542,857 |
| Apr 10, 2025 | 42.65p | 43.39p | 39.25p | 40.20p | 2,493,906 |
| Apr 9, 2025 | 44.00p | 45.40p | 40.40p | 41.60p | 2,797,458 |
| Apr 8, 2025 | 43.95p | 44.35p | 42.95p | 43.70p | 1,342,401 |
| Apr 7, 2025 | 43.05p | 45.10p | 42.36p | 44.15p | 694,988 |
| Apr 4, 2025 | 45.70p | 46.33p | 43.36p | 45.60p | 2,924,966 |
| Apr 3, 2025 | 47.60p | 47.72p | 45.93p | 46.50p | 951,659 |
| Apr 2, 2025 | 48.60p | 48.60p | 46.82p | 47.70p | 670,806 |
| Apr 1, 2025 | 48.40p | 49.13p | 47.50p | 47.95p | 878,087 |
| Mar 31, 2025 | 48.50p | 49.90p | 47.35p | 47.60p | 966,662 |
| Mar 28, 2025 | 49.00p | 49.85p | 48.95p | 49.10p | 641,777 |
| Mar 27, 2025 | 48.80p | 50.02p | 48.50p | 49.40p | 547,836 |
| Mar 26, 2025 | 50.00p | 50.90p | 49.00p | 49.60p | 1,087,458 |
| Mar 25, 2025 | 48.60p | 50.70p | 48.60p | 49.95p | 877,701 |
| Mar 24, 2025 | 49.00p | 49.60p | 47.95p | 49.50p | 1,012,090 |
| Mar 21, 2025 | 48.75p | 50.00p | 48.55p | 49.30p | 661,524 |
| Mar 20, 2025 | 49.25p | 50.00p | 49.00p | 49.00p | 426,704 |
| Mar 19, 2025 | 49.25p | 50.50p | 49.20p | 49.50p | 840,793 |
| Mar 18, 2025 | 50.00p | 50.80p | 49.33p | 49.80p | 880,362 |
| Mar 17, 2025 | 50.90p | 51.00p | 49.36p | 49.90p | 429,338 |
| Mar 14, 2025 | 50.00p | 50.62p | 49.51p | 49.95p | 319,346 |
| Mar 13, 2025 | 49.10p | 50.65p | 48.97p | 49.95p | 503,449 |
| Mar 12, 2025 | 48.45p | 50.56p | 48.10p | 49.40p | 389,151 |
| Mar 11, 2025 | 50.40p | 50.90p | 49.35p | 50.20p | 581,399 |
| Mar 10, 2025 | 50.00p | 51.90p | 49.30p | 50.10p | 946,402 |
| Mar 7, 2025 | 51.70p | 51.90p | 50.00p | 50.30p | 1,240,487 |
| Mar 6, 2025 | 51.70p | 52.60p | 50.50p | 51.60p | 311,024 |
| Mar 5, 2025 | 52.50p | 53.30p | 50.70p | 51.60p | 900,589 |
| Mar 4, 2025 | 49.45p | 52.21p | 47.40p | 52.20p | 707,508 |
| Mar 3, 2025 | 47.55p | 50.80p | 47.09p | 48.25p | 633,262 |
| Feb 28, 2025 | 47.55p | 49.45p | 47.55p | 48.45p | 388,957 |
| Feb 27, 2025 | 48.65p | 50.90p | 48.30p | 48.75p | 216,436 |
| Feb 26, 2025 | 47.80p | 50.60p | 47.50p | 48.60p | 358,759 |
| Feb 25, 2025 | 48.25p | 50.40p | 47.50p | 47.50p | 223,659 |
| Feb 24, 2025 | 48.25p | 51.35p | 48.25p | 49.25p | 335,672 |
| Feb 21, 2025 | 49.65p | 50.02p | 48.05p | 48.85p | 301,908 |
| Feb 20, 2025 | 49.40p | 50.86p | 49.07p | 49.75p | 255,713 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.