Strix Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 69.000 | 69.000 | 66.500 | 67.000 | 67.000 | 205,540 |
| 2024-03-13 | 68.400 | 69.400 | 66.525 | 67.000 | 67.000 | 544,293 |
| 2024-03-12 | 65.700 | 69.800 | 65.576 | 67.600 | 67.600 | 423,555 |
| 2024-03-11 | 66.500 | 69.800 | 66.046 | 66.500 | 66.500 | 182,092 |
| 2024-03-08 | 67.500 | 68.600 | 66.000 | 66.700 | 66.700 | 249,555 |
| 2024-03-07 | 67.100 | 68.750 | 66.000 | 67.500 | 67.500 | 436,890 |
| 2024-03-06 | 68.200 | 69.000 | 67.000 | 68.000 | 68.000 | 3,311,409 |
| 2024-03-05 | 67.100 | 68.500 | 66.654 | 67.000 | 67.000 | 313,287 |
| 2024-03-04 | 69.100 | 69.900 | 65.700 | 66.100 | 66.100 | 805,367 |
| 2024-03-01 | 68.900 | 70.217 | 67.500 | 67.600 | 67.600 | 377,426 |
| 2024-02-29 | 68.000 | 70.000 | 67.500 | 70.000 | 70.000 | 123,619 |
| 2024-02-28 | 70.000 | 70.900 | 67.500 | 68.500 | 68.500 | 192,833 |
| 2024-02-27 | 71.400 | 72.284 | 68.730 | 70.600 | 70.600 | 296,539 |
| 2024-02-26 | 73.000 | 73.400 | 70.700 | 71.700 | 71.700 | 327,915 |
| 2024-02-23 | 71.100 | 72.800 | 70.700 | 72.600 | 72.600 | 197,965 |
| 2024-02-22 | 70.800 | 71.750 | 70.763 | 71.700 | 71.700 | 297,963 |
| 2024-02-21 | 71.900 | 72.000 | 69.100 | 70.700 | 70.700 | 208,249 |
| 2024-02-20 | 69.500 | 71.200 | 68.300 | 70.000 | 70.000 | 242,164 |
| 2024-02-19 | 68.700 | 70.900 | 67.500 | 68.200 | 68.200 | 306,017 |
| 2024-02-16 | 70.100 | 70.900 | 67.825 | 68.200 | 68.200 | 151,133 |
| 2024-02-15 | 69.000 | 69.734 | 68.090 | 69.200 | 69.200 | 291,395 |
| 2024-02-14 | 68.500 | 69.456 | 67.700 | 68.000 | 68.000 | 361,441 |
| 2024-02-13 | 68.800 | 69.406 | 67.510 | 69.100 | 69.100 | 602,901 |
| 2024-02-12 | 67.100 | 69.900 | 66.400 | 67.500 | 67.500 | 361,606 |
| 2024-02-09 | 68.300 | 70.900 | 66.800 | 67.000 | 67.000 | 600,764 |
| 2024-02-08 | 68.000 | 70.900 | 66.936 | 68.200 | 68.200 | 614,827 |
| 2024-02-07 | 68.300 | 70.000 | 66.300 | 66.800 | 66.800 | 319,725 |
| 2024-02-06 | 69.000 | 71.700 | 66.000 | 66.800 | 66.800 | 397,758 |
| 2024-02-05 | 69.600 | 71.900 | 68.500 | 69.000 | 69.000 | 419,949 |
| 2024-02-02 | 70.300 | 72.100 | 69.000 | 69.400 | 69.400 | 426,456 |
| 2024-02-01 | 72.000 | 74.900 | 71.300 | 71.600 | 71.600 | 489,085 |
| 2024-01-31 | 73.300 | 73.780 | 72.000 | 72.200 | 72.200 | 377,438 |
| 2024-01-30 | 72.000 | 74.300 | 71.500 | 74.300 | 74.300 | 637,584 |
| 2024-01-29 | 72.400 | 72.900 | 71.200 | 72.100 | 72.100 | 207,290 |
| 2024-01-26 | 71.000 | 73.000 | 70.221 | 72.100 | 72.100 | 4,338,592 |
| 2024-01-25 | 71.000 | 75.000 | 69.000 | 70.700 | 70.700 | 1,111,908 |
| 2024-01-24 | 74.600 | 75.500 | 73.900 | 73.900 | 73.900 | 147,581 |
| 2024-01-23 | 76.900 | 77.000 | 74.100 | 75.200 | 75.200 | 264,485 |
| 2024-01-22 | 74.500 | 75.100 | 74.000 | 74.700 | 74.700 | 286,721 |
| 2024-01-19 | 72.100 | 75.000 | 72.100 | 74.000 | 74.000 | 474,362 |
| 2024-01-18 | 74.500 | 75.900 | 72.100 | 74.500 | 74.500 | 282,492 |
| 2024-01-17 | 74.600 | 75.600 | 72.100 | 74.500 | 74.500 | 766,209 |
| 2024-01-16 | 75.500 | 76.800 | 72.300 | 75.100 | 75.100 | 563,159 |
| 2024-01-15 | 74.100 | 77.000 | 72.500 | 73.500 | 73.500 | 369,584 |
| 2024-01-12 | 73.700 | 76.600 | 73.700 | 75.100 | 75.100 | 509,101 |
| 2024-01-11 | 74.800 | 76.000 | 74.300 | 75.000 | 75.000 | 784,566 |
| 2024-01-10 | 74.000 | 75.900 | 74.000 | 75.000 | 75.000 | 1,747,506 |
| 2024-01-09 | 74.900 | 75.000 | 72.500 | 75.000 | 75.000 | 2,024,757 |
| 2024-01-08 | 73.200 | 74.900 | 70.100 | 73.000 | 73.000 | 354,519 |
| 2024-01-05 | 72.000 | 73.776 | 70.000 | 73.000 | 73.000 | 341,100 |
| 2024-01-04 | 72.400 | 75.000 | 70.688 | 72.200 | 72.200 | 337,786 |
| 2024-01-03 | 75.000 | 75.000 | 70.199 | 72.400 | 72.400 | 496,555 |
| 2024-01-02 | 74.900 | 75.000 | 72.700 | 75.000 | 75.000 | 282,768 |
| 2023-12-29 | 73.800 | 74.900 | 72.453 | 74.600 | 74.600 | 130,482 |
| 2023-12-28 | 74.300 | 75.000 | 72.805 | 73.700 | 73.700 | 198,351 |
| 2023-12-27 | 71.500 | 73.407 | 69.100 | 73.200 | 73.200 | 461,017 |
| 2023-12-22 | 72.400 | 73.000 | 71.500 | 72.000 | 72.000 | 737,076 |
| 2023-12-21 | 71.500 | 75.000 | 70.000 | 72.500 | 72.500 | 596,236 |
| 2023-12-20 | 75.000 | 75.000 | 71.200 | 72.000 | 72.000 | 315,973 |
| 2023-12-19 | 75.000 | 75.000 | 71.100 | 71.600 | 71.600 | 352,793 |
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.