1. Share Prices

  2. Strix Group PLC (KETL)

47.90p+1.10 (+2.35%)24 Dec 2024, 12:35
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
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
Nov 19, 202460.50p62.38p58.60p58.60p240,309
Nov 18, 202461.20p63.70p59.20p61.20p155,884
Nov 15, 202463.30p63.30p59.10p63.30p360,728
Nov 14, 202462.40p63.28p59.80p61.20p299,214
Nov 13, 202460.00p63.20p59.10p63.00p944,593
Nov 12, 202462.50p62.76p59.70p60.60p268,861
Nov 11, 202462.80p63.00p60.62p63.00p289,166
Nov 8, 202461.80p63.70p61.10p61.50p249,303
Nov 7, 202462.60p63.45p61.50p62.00p229,764
Nov 6, 202462.50p63.20p61.78p62.90p214,875
Nov 5, 202462.00p63.80p61.06p62.60p122,543
Nov 4, 202462.40p62.90p61.06p62.00p306,548
Nov 1, 202463.00p63.00p62.00p62.00p299,871
Oct 31, 202462.40p63.50p61.22p62.30p724,383
Oct 30, 202458.70p63.91p57.34p62.80p1,300,935
Oct 29, 202460.00p61.35p58.85p59.00p334,379
Oct 28, 202461.90p61.90p59.40p60.00p429,304
Oct 25, 202462.30p67.00p59.53p60.20p408,526
Oct 24, 202466.90p66.90p62.00p62.00p314,078
Oct 23, 202463.10p64.00p62.19p63.00p400,071
Oct 22, 202464.10p65.88p62.00p62.00p257,574
Oct 21, 202466.00p68.30p63.54p64.10p423,196
Oct 18, 202465.50p66.41p64.80p65.50p228,803
Oct 17, 202466.80p66.80p65.60p66.00p188,454
Oct 16, 202467.00p67.00p64.20p67.00p246,195
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.