Shares Magazine
42.50p+0.00 (+0.00%)30 Jun 2025, 16:35
Strix Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 43.55p | 45.55p | 42.20p | 42.50p | 303,585 |
| Jun 26, 2025 | 44.10p | 45.10p | 43.20p | 43.20p | 206,636 |
| Jun 25, 2025 | 44.50p | 45.27p | 43.50p | 43.90p | 287,464 |
| Jun 24, 2025 | 45.00p | 45.40p | 44.20p | 44.25p | 366,363 |
| Jun 23, 2025 | 45.95p | 46.00p | 44.75p | 44.85p | 197,089 |
| Jun 20, 2025 | 45.00p | 46.60p | 44.65p | 46.00p | 721,572 |
| Jun 19, 2025 | 45.00p | 47.00p | 44.55p | 45.05p | 752,144 |
| Jun 18, 2025 | 45.00p | 45.50p | 44.67p | 45.00p | 564,306 |
| Jun 17, 2025 | 44.75p | 47.00p | 44.35p | 44.50p | 1,435,615 |
| Jun 16, 2025 | 45.50p | 46.95p | 44.65p | 44.65p | 339,920 |
| Jun 13, 2025 | 46.90p | 46.90p | 45.03p | 46.10p | 349,948 |
| Jun 12, 2025 | 46.00p | 46.71p | 45.29p | 45.40p | 283,406 |
| Jun 11, 2025 | 46.95p | 47.00p | 46.00p | 46.45p | 324,629 |
| Jun 10, 2025 | 46.00p | 46.95p | 45.55p | 46.45p | 442,797 |
| Jun 9, 2025 | 44.20p | 46.85p | 43.66p | 46.85p | 492,608 |
| Jun 6, 2025 | 43.95p | 44.90p | 43.80p | 44.55p | 195,353 |
| Jun 5, 2025 | 45.15p | 45.36p | 44.05p | 44.50p | 453,942 |
| Jun 4, 2025 | 45.00p | 45.30p | 44.55p | 45.00p | 711,267 |
| Jun 3, 2025 | 43.80p | 45.25p | 43.45p | 45.00p | 1,625,620 |
| Jun 2, 2025 | 44.55p | 46.40p | 43.39p | 43.75p | 411,272 |
| May 30, 2025 | 45.00p | 45.00p | 43.70p | 44.00p | 293,028 |
| May 29, 2025 | 44.60p | 45.00p | 43.58p | 44.10p | 662,778 |
| May 28, 2025 | 44.75p | 46.75p | 43.50p | 44.80p | 236,205 |
| May 27, 2025 | 46.00p | 46.95p | 44.40p | 44.85p | 962,342 |
| May 23, 2025 | 44.30p | 45.38p | 43.35p | 44.40p | 291,204 |
| May 22, 2025 | 45.45p | 46.34p | 44.00p | 45.75p | 289,217 |
| May 21, 2025 | 44.10p | 46.60p | 43.05p | 44.20p | 297,357 |
| May 20, 2025 | 44.45p | 45.30p | 44.15p | 44.45p | 277,055 |
| May 19, 2025 | 44.50p | 47.40p | 43.94p | 44.55p | 328,808 |
| May 16, 2025 | 45.70p | 46.16p | 45.10p | 45.10p | 141,488 |
| May 15, 2025 | 45.90p | 46.10p | 44.82p | 45.55p | 486,559 |
| May 14, 2025 | 47.00p | 48.85p | 44.95p | 45.50p | 4,871,225 |
| May 13, 2025 | 47.05p | 47.75p | 46.10p | 46.65p | 858,263 |
| May 12, 2025 | 46.50p | 49.00p | 45.85p | 46.75p | 1,868,788 |
| May 9, 2025 | 46.50p | 48.20p | 46.50p | 47.30p | 166,319 |
| May 8, 2025 | 46.50p | 49.00p | 46.14p | 47.35p | 570,266 |
| May 7, 2025 | 46.50p | 47.95p | 46.50p | 46.95p | 872,232 |
| May 6, 2025 | 50.20p | 51.40p | 46.50p | 47.30p | 819,788 |
| 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 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |