1. Share Prices

  2. Strix Group PLC (KETL)

51.30p-0.50 (-0.97%)17 Feb 2025, 15:36
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
Feb 14, 202553.00p53.00p50.85p51.80p1,325,191
Feb 13, 202551.00p52.50p50.40p52.00p4,171,229
Feb 12, 202551.80p51.90p49.66p51.20p223,533
Feb 11, 202549.30p51.83p48.70p50.70p404,527
Feb 10, 202550.00p51.30p48.87p49.35p429,489
Feb 7, 202551.40p51.83p48.85p49.90p328,315
Feb 6, 202550.90p52.00p50.70p51.20p603,098
Feb 5, 202547.25p51.00p46.55p50.70p1,459,188
Feb 4, 202547.50p48.90p46.61p48.50p1,240,514
Feb 3, 202547.05p48.85p46.63p48.15p725,090
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
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.6012.66
Chemring Group PLC346.009.84
Assura PLC42.448.82
Bae Systems PLC1,322.907.73
Qinetiq Group PLC390.405.97
Aston Martin Lagonda Global Holdings PLC119.005.97

Fallers

CompanyPrice% Chg
Wood Group (John) PLC24.35-16.02
Raspberry Pi Holdings PLC638.54-7.66
Hochschild Mining PLC189.60-6.14
Ip Group PLC46.05-5.64
Lloyds Banking Group PLC61.96-3.43
Burberry Group PLC1,155.00-2.90