Strix Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 80.000 | 90.800 | 80.000 | 87.400 | 87.400 | 1,259,458 |
| 2024-06-11 | 80.000 | 81.400 | 79.600 | 80.000 | 80.000 | 397,016 |
| 2024-06-10 | 80.200 | 81.400 | 77.000 | 80.000 | 80.000 | 225,664 |
| 2024-06-07 | 77.000 | 81.040 | 77.000 | 78.300 | 78.300 | 222,340 |
| 2024-06-06 | 79.300 | 81.900 | 77.088 | 79.100 | 79.100 | 353,919 |
| 2024-06-05 | 82.000 | 82.000 | 78.500 | 79.200 | 79.200 | 282,185 |
| 2024-06-04 | 82.000 | 82.000 | 78.100 | 80.000 | 80.000 | 744,237 |
| 2024-06-03 | 82.000 | 82.000 | 78.000 | 79.100 | 79.100 | 276,580 |
| 2024-05-31 | 78.800 | 79.900 | 77.340 | 78.800 | 78.800 | 709,179 |
| 2024-05-30 | 79.200 | 79.200 | 77.568 | 78.000 | 78.000 | 959,025 |
| 2024-05-29 | 84.000 | 84.000 | 78.500 | 79.300 | 79.300 | 285,115 |
| 2024-05-28 | 81.500 | 84.000 | 80.228 | 80.800 | 80.800 | 192,196 |
| 2024-05-24 | 80.500 | 82.650 | 79.900 | 81.000 | 81.000 | 579,571 |
| 2024-05-23 | 87.400 | 87.400 | 80.200 | 80.300 | 80.300 | 582,801 |
| 2024-05-22 | 91.500 | 91.500 | 85.900 | 86.000 | 86.000 | 244,527 |
| 2024-05-21 | 88.600 | 92.400 | 86.400 | 90.000 | 90.000 | 538,129 |
| 2024-05-20 | 88.000 | 89.500 | 86.014 | 88.600 | 88.600 | 243,851 |
| 2024-05-17 | 90.000 | 90.000 | 85.000 | 87.500 | 87.500 | 299,476 |
| 2024-05-16 | 88.500 | 89.000 | 85.707 | 86.700 | 86.700 | 231,357 |
| 2024-05-15 | 85.700 | 90.500 | 82.900 | 86.700 | 86.700 | 459,062 |
| 2024-05-14 | 81.000 | 84.507 | 79.496 | 84.000 | 84.000 | 276,697 |
| 2024-05-13 | 80.200 | 81.000 | 77.426 | 81.000 | 81.000 | 204,256 |
| 2024-05-10 | 78.000 | 80.800 | 77.042 | 79.700 | 79.700 | 218,074 |
| 2024-05-09 | 80.000 | 80.000 | 76.000 | 76.300 | 76.300 | 234,126 |
| 2024-05-08 | 77.200 | 80.700 | 77.200 | 80.000 | 80.000 | 179,488 |
| 2024-05-07 | 77.000 | 80.000 | 75.000 | 77.600 | 77.600 | 527,159 |
| 2024-05-03 | 75.000 | 78.700 | 75.000 | 77.800 | 77.800 | 172,358 |
| 2024-05-02 | 77.200 | 78.000 | 76.000 | 76.100 | 76.100 | 596,842 |
| 2024-05-01 | 76.500 | 78.800 | 75.100 | 76.500 | 76.500 | 214,776 |
| 2024-04-30 | 76.700 | 78.700 | 74.110 | 77.300 | 77.300 | 384,188 |
| 2024-04-29 | 73.500 | 76.700 | 73.500 | 76.500 | 76.500 | 1,104,586 |
| 2024-04-26 | 73.600 | 75.200 | 73.100 | 73.800 | 73.800 | 238,402 |
| 2024-04-25 | 76.900 | 76.900 | 73.600 | 73.600 | 73.600 | 240,425 |
| 2024-04-24 | 73.200 | 76.100 | 73.200 | 75.500 | 75.500 | 475,767 |
| 2024-04-23 | 72.000 | 74.800 | 72.000 | 73.700 | 73.700 | 181,210 |
| 2024-04-22 | 74.000 | 74.700 | 72.300 | 72.800 | 72.800 | 220,184 |
| 2024-04-19 | 72.800 | 74.800 | 71.500 | 72.100 | 72.100 | 136,355 |
| 2024-04-18 | 74.000 | 74.400 | 71.100 | 74.000 | 74.000 | 129,438 |
| 2024-04-17 | 72.600 | 74.246 | 71.100 | 73.400 | 73.400 | 467,160 |
| 2024-04-16 | 72.600 | 74.000 | 71.600 | 73.800 | 73.800 | 718,254 |
| 2024-04-15 | 71.000 | 74.500 | 71.000 | 74.000 | 74.000 | 745,393 |
| 2024-04-12 | 70.000 | 71.500 | 69.822 | 71.100 | 71.100 | 329,265 |
| 2024-04-11 | 68.400 | 70.800 | 68.400 | 69.500 | 69.500 | 342,537 |
| 2024-04-10 | 70.000 | 71.900 | 69.000 | 70.100 | 70.100 | 240,751 |
| 2024-04-09 | 69.300 | 71.500 | 69.246 | 69.900 | 69.900 | 267,685 |
| 2024-04-08 | 69.000 | 70.500 | 68.585 | 69.600 | 69.600 | 323,251 |
| 2024-04-05 | 68.200 | 69.000 | 68.000 | 68.300 | 68.300 | 400,593 |
| 2024-04-04 | 67.900 | 68.700 | 66.462 | 68.200 | 68.200 | 785,206 |
| 2024-04-03 | 65.900 | 67.800 | 64.337 | 67.100 | 67.100 | 613,869 |
| 2024-04-02 | 68.000 | 68.700 | 65.100 | 65.900 | 65.900 | 686,298 |
| 2024-03-28 | 66.800 | 68.700 | 65.000 | 68.600 | 68.600 | 620,293 |
| 2024-03-27 | 63.700 | 66.500 | 57.725 | 66.400 | 66.400 | 1,754,164 |
| 2024-03-26 | 66.700 | 68.900 | 65.600 | 66.800 | 66.800 | 449,993 |
| 2024-03-25 | 66.500 | 68.400 | 65.632 | 66.500 | 66.500 | 428,220 |
| 2024-03-22 | 66.300 | 66.500 | 65.500 | 66.000 | 66.000 | 411,042 |
| 2024-03-21 | 66.900 | 67.580 | 66.090 | 66.500 | 66.500 | 386,936 |
| 2024-03-20 | 66.700 | 67.335 | 65.600 | 66.100 | 66.100 | 1,001,771 |
| 2024-03-19 | 65.300 | 65.300 | 63.100 | 64.900 | 64.900 | 727,179 |
| 2024-03-18 | 66.000 | 66.740 | 64.161 | 64.500 | 64.500 | 964,805 |
| 2024-03-15 | 66.300 | 67.000 | 65.677 | 66.000 | 66.000 | 754,662 |
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.