Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	60.000	61.000	56.300	60.400	59.634	1,770,208
2023-09-22	57.000	60.400	54.000	59.900	59.141	4,963,697
2023-09-21	70.000	71.400	50.700	56.400	55.685	18,793,260
2023-09-20	91.000	92.000	90.200	91.600	90.439	579,284
2023-09-19	90.400	92.500	90.400	90.500	89.353	225,127
2023-09-18	91.700	91.900	89.000	91.800	90.636	253,712
2023-09-15	91.900	92.000	89.500	91.300	90.143	277,015
2023-09-14	90.500	92.000	89.500	91.500	90.340	207,835
2023-09-13	91.000	94.000	90.000	90.400	89.254	165,779
2023-09-12	93.000	93.000	90.100	91.100	89.945	328,407
2023-09-11	91.600	93.000	90.000	90.800	89.649	145,511
2023-09-08	90.500	93.000	90.400	92.000	90.834	269,806
2023-09-07	92.000	93.900	90.924	92.000	90.834	405,199
2023-09-06	92.000	92.361	88.000	91.200	90.044	193,947
2023-09-05	92.400	93.363	90.600	92.500	91.328	391,279
2023-09-04	91.000	93.200	90.102	93.000	91.821	220,506
2023-09-01	91.100	92.843	89.772	91.400	90.241	217,862
2023-08-31	90.500	92.311	89.100	90.000	88.859	299,437
2023-08-30	92.000	94.200	90.000	90.300	89.155	701,812
2023-08-29	89.300	92.834	89.236	92.000	90.834	245,946
2023-08-25	90.000	91.400	89.000	90.000	88.859	395,322
2023-08-24	91.900	92.000	88.389	89.600	88.464	318,552
2023-08-23	88.000	90.600	87.045	89.100	87.971	269,610
2023-08-22	91.500	95.000	86.920	89.000	87.872	565,783
2023-08-21	96.400	97.000	91.000	91.100	89.945	1,983,334
2023-08-18	102.00	102.00	96.560	97.400	96.165	178,634
2023-08-17	100.80	100.80	97.000	98.000	96.758	378,881
2023-08-16	101.00	101.80	98.800	100.40	99.127	563,040
2023-08-15	101.00	103.00	100.40	100.40	99.127	777,328
2023-08-14	100.60	103.00	99.300	103.00	101.69	309,071
2023-08-11	100.40	101.60	99.400	101.20	99.917	289,627
2023-08-10	100.00	102.40	99.411	100.80	99.522	134,197
2023-08-09	100.80	102.40	99.500	100.00	98.732	221,700
2023-08-08	101.00	101.00	97.300	100.00	98.732	220,897
2023-08-07	99.500	101.00	99.200	100.00	98.732	205,649
2023-08-04	100.00	100.80	98.153	100.00	98.732	1,105,712
2023-08-03	98.000	99.927	96.500	99.300	98.041	242,547
2023-08-02	97.000	98.245	96.500	98.000	96.758	252,593
2023-08-01	98.500	100.00	97.250	98.200	96.955	329,475
2023-07-31	98.000	99.390	96.600	98.500	97.251	1,674,572
2023-07-28	96.700	99.000	96.100	98.300	97.054	563,602
2023-07-27	93.800	95.950	92.100	95.300	94.092	347,919
2023-07-26	94.200	95.000	92.400	94.100	92.907	136,296
2023-07-25	93.400	94.800	92.545	93.800	92.611	164,956
2023-07-24	94.000	95.000	91.200	92.900	91.722	360,073
2023-07-21	96.100	96.100	92.300	93.500	92.315	501,885
2023-07-20	99.000	100.00	95.500	95.900	94.684	347,821
2023-07-19	97.500	101.57	97.500	100.40	99.127	576,155
2023-07-18	97.000	99.156	96.600	96.800	95.573	488,691
2023-07-17	101.00	102.00	98.800	98.800	97.548	330,954
2023-07-14	97.800	102.33	97.400	100.80	99.522	396,080
2023-07-13	97.000	98.900	95.488	98.400	97.153	307,803
2023-07-12	94.400	96.000	92.500	95.400	94.191	409,710
2023-07-11	93.000	94.510	92.400	93.200	92.019	328,315
2023-07-10	95.100	96.168	91.400	92.700	91.525	451,003
2023-07-07	97.900	99.500	94.100	95.200	93.993	795,778
2023-07-06	95.500	100.60	94.800	96.000	94.783	929,017
2023-07-05	104.80	105.00	95.300	96.900	95.672	1,721,831
2023-07-04	104.80	107.78	102.60	105.00	103.67	1,544,303
2023-07-03	100.20	104.80	100.20	100.80	99.522	265,832

← NewerPage 14 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.