Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	71.500	73.640	71.000	72.300	72.300	1,048,441
2023-12-15	71.000	72.000	70.300	71.700	71.700	836,527
2023-12-14	70.000	71.200	68.300	71.000	71.000	723,642
2023-12-13	70.000	70.000	67.900	69.800	69.800	623,018
2023-12-12	70.000	70.000	68.294	68.700	68.700	220,592
2023-12-11	67.000	69.700	67.000	69.400	69.400	579,900
2023-12-08	70.000	71.300	67.700	68.100	68.100	1,008,415
2023-12-07	71.300	71.300	69.500	69.700	69.700	572,416
2023-12-06	73.000	73.000	70.300	70.900	70.900	396,380
2023-12-05	73.000	73.000	69.900	70.000	70.000	146,370
2023-12-04	73.000	73.000	70.800	71.100	71.100	232,873
2023-12-01	73.000	73.000	70.000	71.200	71.200	460,909
2023-11-30	72.300	72.700	70.500	71.800	71.800	352,739
2023-11-29	70.300	72.800	68.817	71.000	71.000	436,640
2023-11-28	70.100	72.300	70.000	71.000	71.000	346,649
2023-11-27	72.900	73.000	71.200	71.200	71.200	273,072
2023-11-24	71.900	72.600	71.544	72.000	72.000	717,460
2023-11-23	69.600	72.100	69.600	71.700	71.700	227,013
2023-11-22	71.700	73.800	69.600	71.000	71.000	520,522
2023-11-21	71.000	73.800	70.900	71.400	71.400	1,326,600
2023-11-20	69.000	72.900	69.000	72.100	72.100	742,393
2023-11-17	69.200	72.122	69.200	70.500	70.500	761,498
2023-11-16	70.800	70.900	69.000	69.500	69.500	1,587,476
2023-11-15	70.000	72.900	70.000	71.000	70.100	499,454
2023-11-14	68.000	72.900	68.000	70.700	69.804	546,587
2023-11-13	70.000	72.000	70.000	70.400	69.508	318,860
2023-11-10	66.000	69.981	66.000	69.800	68.915	270,343
2023-11-09	66.000	69.000	64.500	69.000	68.125	234,488
2023-11-08	64.300	65.500	61.300	65.500	64.670	198,971
2023-11-07	64.000	64.000	60.500	63.600	62.794	294,149
2023-11-06	62.200	64.900	60.800	62.300	61.510	329,340
2023-11-03	60.600	64.200	59.450	62.100	61.313	513,346
2023-11-02	57.800	61.000	57.800	60.500	59.733	541,916
2023-11-01	59.000	59.600	57.297	59.600	58.845	639,755
2023-10-31	57.000	59.600	56.700	58.000	57.265	228,158
2023-10-30	57.000	58.300	56.800	57.200	56.475	199,178
2023-10-27	57.000	58.400	55.600	57.500	56.771	990,161
2023-10-26	57.400	58.400	57.100	57.100	56.376	167,053
2023-10-25	56.400	59.000	56.400	58.000	57.265	381,878
2023-10-24	54.700	58.700	54.700	57.900	57.166	460,580
2023-10-23	56.600	60.000	54.634	55.200	54.500	522,679
2023-10-20	57.600	60.000	56.526	58.200	57.462	701,144
2023-10-19	57.300	59.800	56.000	57.200	56.475	816,066
2023-10-18	59.000	60.900	56.200	56.800	56.080	437,267
2023-10-17	56.800	59.250	56.198	58.500	57.759	1,038,001
2023-10-16	58.600	60.500	56.100	56.300	55.586	913,732
2023-10-13	59.500	61.000	58.500	58.500	57.759	385,793
2023-10-12	60.400	62.786	59.100	60.000	59.239	270,188
2023-10-11	61.000	63.300	61.000	61.600	60.819	253,526
2023-10-10	60.300	61.800	59.100	61.400	60.622	667,873
2023-10-09	61.500	64.200	58.100	59.100	58.351	831,000
2023-10-06	65.000	67.101	61.800	63.300	62.498	2,179,289
2023-10-05	54.500	67.000	53.600	65.200	64.374	4,065,000
2023-10-04	53.100	56.200	52.108	54.400	53.710	300,370
2023-10-03	54.500	57.409	53.600	54.100	53.414	1,200,263
2023-10-02	54.700	56.200	53.400	55.100	54.402	2,271,648
2023-09-29	56.500	57.400	52.500	52.800	52.131	2,724,746
2023-09-28	55.900	57.400	55.900	56.300	55.586	3,673,430
2023-09-27	60.200	61.000	55.000	55.800	55.093	2,846,329
2023-09-26	61.200	64.400	58.876	60.600	59.832	1,128,310

← NewerPage 13 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.