Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	105.00	105.00	101.44	102.60	101.30	383,461
2023-06-29	101.40	105.00	100.00	101.00	99.720	272,180
2023-06-28	101.80	104.80	99.800	101.00	96.511	210,734
2023-06-27	100.40	104.60	99.659	100.00	95.555	429,564
2023-06-26	102.80	105.00	99.100	101.20	96.702	348,370
2023-06-23	101.40	104.80	100.00	101.00	96.511	272,570
2023-06-22	104.00	105.00	100.60	101.20	96.702	190,296
2023-06-21	103.00	104.40	100.60	104.00	99.378	573,314
2023-06-20	105.40	109.40	103.00	103.80	99.187	349,800
2023-06-19	108.60	109.50	104.32	104.80	100.14	281,003
2023-06-16	109.00	110.00	106.80	108.60	103.77	331,456
2023-06-15	109.20	110.72	106.00	109.40	104.54	577,818
2023-06-14	110.20	112.80	106.00	108.40	103.58	277,770
2023-06-13	108.60	111.98	108.60	110.40	105.49	434,933
2023-06-12	108.00	109.88	106.84	109.00	104.16	278,366
2023-06-09	105.20	109.80	104.40	105.40	100.72	412,763
2023-06-08	104.00	106.80	102.54	104.60	99.951	235,843
2023-06-07	103.40	104.60	103.10	103.60	98.995	296,707
2023-06-06	104.40	105.94	103.40	104.00	99.378	282,254
2023-06-05	103.20	105.91	100.52	104.20	99.569	533,481
2023-06-02	99.300	102.60	97.000	102.00	97.467	414,328
2023-06-01	98.000	103.00	98.000	99.700	95.269	979,639
2023-05-31	102.60	102.60	98.600	99.000	94.600	595,692
2023-05-30	106.00	108.80	102.20	103.00	98.422	647,911
2023-05-26	104.20	105.40	102.20	105.20	100.52	282,243
2023-05-25	103.60	108.40	102.40	102.80	98.231	713,573
2023-05-24	105.80	105.80	101.79	103.00	98.422	1,758,105
2023-05-23	107.00	108.44	105.40	105.80	101.10	584,958
2023-05-22	111.60	112.00	105.60	107.20	102.44	464,683
2023-05-19	112.00	112.00	110.60	111.40	106.45	159,196
2023-05-18	111.20	112.60	110.01	110.80	105.88	1,562,240
2023-05-17	108.80	111.80	107.00	111.20	106.26	866,257
2023-05-16	107.60	109.18	106.20	108.40	103.58	4,306,239
2023-05-15	107.40	107.60	105.20	107.20	102.44	255,494
2023-05-12	109.60	111.00	104.00	105.20	100.52	569,960
2023-05-11	114.00	114.00	106.12	107.20	102.44	363,198
2023-05-10	108.60	111.63	108.60	111.20	106.26	357,183
2023-05-09	112.60	113.00	109.40	110.80	105.88	1,071,112
2023-05-05	110.00	112.80	108.20	112.60	107.60	458,966
2023-05-04	106.00	111.80	106.00	109.40	104.54	1,071,144
2023-05-03	107.20	111.60	106.40	108.20	103.39	1,294,756
2023-05-02	110.20	113.00	107.60	108.40	103.58	1,380,865
2023-04-28	104.00	111.99	104.00	110.00	105.11	1,230,078
2023-04-27	104.80	107.80	103.18	104.00	99.378	1,001,141
2023-04-26	105.40	105.40	102.31	104.00	99.378	679,345
2023-04-25	101.20	104.86	97.100	104.60	99.951	893,843
2023-04-24	99.000	101.00	97.100	100.40	95.938	575,361
2023-04-21	97.900	98.900	95.200	97.500	93.167	500,764
2023-04-20	97.300	98.100	96.100	96.900	92.593	503,582
2023-04-19	97.400	101.80	95.000	96.500	92.211	2,645,153
2023-04-18	97.400	101.32	95.100	96.200	91.924	793,066
2023-04-17	98.000	101.80	97.200	97.200	92.880	834,050
2023-04-14	105.00	105.00	98.800	99.000	94.600	659,056
2023-04-13	104.60	106.73	100.60	101.00	96.511	1,013,965
2023-04-12	97.100	105.00	97.100	104.00	99.378	1,532,658
2023-04-11	97.000	99.900	95.400	99.700	95.269	2,235,154
2023-04-06	92.700	96.700	92.700	95.400	91.160	803,462
2023-04-05	95.800	100.00	92.700	93.900	89.727	883,434
2023-04-04	101.40	101.40	99.545	100.00	95.555	576,305
2023-04-03	101.40	101.80	96.100	100.00	95.555	1,280,711

← NewerPage 15 of 22 · 1,269 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.