Strix Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	84.100	85.830	82.800	83.500	83.500	177,245
2024-09-04	82.500	83.800	82.500	83.100	83.100	226,451
2024-09-03	86.700	86.700	82.500	83.500	83.500	273,482
2024-09-02	84.600	86.000	82.876	83.400	83.400	164,593
2024-08-30	83.800	85.300	83.276	84.000	84.000	310,620
2024-08-29	83.900	85.100	83.000	84.300	84.300	189,851
2024-08-28	83.500	85.300	83.200	83.600	83.600	186,376
2024-08-27	83.000	83.450	82.500	83.000	83.000	184,203
2024-08-23	82.000	82.500	80.724	82.500	82.500	134,948
2024-08-22	82.500	82.756	80.875	82.200	82.200	195,593
2024-08-21	81.800	82.000	80.707	81.100	81.100	110,103
2024-08-20	81.900	82.400	80.000	80.100	80.100	97,208
2024-08-19	79.900	82.500	79.451	81.000	81.000	299,140
2024-08-16	79.200	81.400	76.800	79.100	79.100	478,496
2024-08-15	81.700	81.700	78.000	78.900	78.900	590,514
2024-08-14	77.000	80.300	77.000	80.300	80.300	273,096
2024-08-13	78.000	78.500	77.600	78.500	78.500	238,588
2024-08-12	77.000	79.900	76.800	77.500	77.500	388,274
2024-08-09	79.700	79.700	78.200	78.800	78.800	177,803
2024-08-08	79.000	79.900	77.300	78.000	78.000	120,582
2024-08-07	80.500	80.700	79.000	79.200	79.200	262,374
2024-08-06	80.000	81.600	78.800	78.800	78.800	194,698
2024-08-05	79.600	80.000	75.956	79.400	79.400	3,869,935
2024-08-02	83.600	84.940	80.300	80.700	80.700	315,914
2024-08-01	82.500	85.300	82.000	83.400	83.400	448,505
2024-07-31	83.600	85.300	80.700	83.100	83.100	1,341,799
2024-07-30	88.000	88.612	82.164	83.500	83.500	952,292
2024-07-29	89.000	89.000	87.244	87.600	87.600	106,981
2024-07-26	87.800	89.000	87.100	88.600	88.600	220,360
2024-07-25	91.500	91.500	87.200	88.300	88.300	261,502
2024-07-24	91.600	91.643	87.000	87.700	87.700	531,085
2024-07-23	89.800	90.500	88.900	89.800	89.800	169,991
2024-07-22	89.100	92.000	88.357	89.200	89.200	101,872
2024-07-19	90.000	90.000	88.080	90.000	90.000	428,580
2024-07-18	89.600	89.940	87.300	89.000	89.000	392,635
2024-07-17	90.200	92.900	88.200	89.100	89.100	157,974
2024-07-16	89.000	92.600	88.248	90.000	90.000	891,808
2024-07-15	83.000	90.000	83.000	89.100	89.100	327,864
2024-07-12	83.400	87.500	83.400	86.200	86.200	1,024,567
2024-07-11	83.100	87.500	82.870	83.300	83.300	425,035
2024-07-10	83.800	87.900	83.040	83.500	83.500	107,213
2024-07-09	84.700	85.900	84.000	84.800	84.800	135,326
2024-07-08	85.100	87.600	84.692	86.000	86.000	4,597,485
2024-07-05	82.600	86.200	82.600	85.900	85.900	472,761
2024-07-04	84.200	84.200	82.500	83.200	83.200	508,278
2024-07-03	84.000	84.700	82.600	83.500	83.500	107,759
2024-07-02	84.700	84.800	82.500	83.600	83.600	128,035
2024-07-01	84.300	84.700	83.000	83.000	83.000	145,161
2024-06-28	84.500	84.800	83.000	83.900	83.900	1,300,243
2024-06-27	84.300	84.300	82.800	83.100	83.100	271,834
2024-06-26	84.100	84.600	83.100	83.700	83.700	130,578
2024-06-25	84.100	84.858	83.500	83.900	83.900	190,557
2024-06-24	85.300	86.800	84.000	84.800	84.800	359,155
2024-06-21	84.000	88.000	84.000	85.700	85.700	354,491
2024-06-20	86.200	86.900	84.500	85.300	85.300	297,561
2024-06-19	82.000	85.100	82.000	84.200	84.200	122,911
2024-06-18	83.600	84.500	83.040	84.500	84.500	133,086
2024-06-17	84.100	86.700	82.100	85.000	85.000	238,908
2024-06-14	86.100	91.400	82.296	84.600	84.600	346,159
2024-06-13	86.800	90.502	86.672	87.200	87.200	249,859

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-16	0.0090 GBP
2023-06-29	0.0325 GBP
2022-10-06	0.0275 GBP
2022-05-12	0.0560 GBP
2021-09-30	0.0275 GBP
2021-05-06	0.0525 GBP
2020-10-08	0.0260 GBP
2020-05-11	0.0510 GBP
2019-09-26	0.0260 GBP
2019-05-09	0.0470 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.