Shares Magazine
49.10p-0.30 (-0.61%)28 Mar 2025, 16:35
Strix Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 51.40p | 52.90p | 48.65p | 49.10p | 333,529 |
| Feb 18, 2025 | 51.50p | 51.50p | 50.50p | 50.60p | 223,046 |
| Feb 17, 2025 | 51.00p | 52.00p | 50.70p | 51.00p | 264,991 |
| Feb 14, 2025 | 53.00p | 53.00p | 50.85p | 51.80p | 1,325,191 |
| Feb 13, 2025 | 51.00p | 52.50p | 50.40p | 52.00p | 4,171,229 |
| Feb 12, 2025 | 51.80p | 51.90p | 49.66p | 51.20p | 223,533 |
| Feb 11, 2025 | 49.30p | 51.83p | 48.70p | 50.70p | 404,527 |
| Feb 10, 2025 | 50.00p | 51.30p | 48.87p | 49.35p | 429,489 |
| Feb 7, 2025 | 51.40p | 51.83p | 48.85p | 49.90p | 328,315 |
| Feb 6, 2025 | 50.90p | 52.00p | 50.70p | 51.20p | 603,098 |
| Feb 5, 2025 | 47.25p | 51.00p | 46.55p | 50.70p | 1,459,188 |
| Feb 4, 2025 | 47.50p | 48.90p | 46.61p | 48.50p | 1,240,514 |
| Feb 3, 2025 | 47.05p | 48.85p | 46.63p | 48.15p | 725,090 |
| Jan 31, 2025 | 48.65p | 49.50p | 47.22p | 48.10p | 852,412 |
| Jan 30, 2025 | 48.15p | 51.00p | 46.50p | 48.05p | 2,458,808 |
| Jan 29, 2025 | 46.00p | 47.00p | 45.88p | 46.00p | 821,047 |
| Jan 28, 2025 | 45.10p | 47.30p | 45.10p | 46.00p | 1,452,540 |
| Jan 27, 2025 | 46.05p | 48.50p | 45.80p | 46.30p | 450,464 |
| Jan 24, 2025 | 45.10p | 47.70p | 45.10p | 47.70p | 577,396 |
| Jan 23, 2025 | 46.95p | 47.92p | 45.15p | 46.25p | 892,326 |
| Jan 22, 2025 | 46.30p | 46.70p | 45.05p | 46.20p | 624,277 |
| Jan 21, 2025 | 46.00p | 46.45p | 45.17p | 45.85p | 952,775 |
| Jan 20, 2025 | 45.90p | 46.95p | 45.85p | 45.90p | 312,016 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.