Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	100.00	100.80	95.600	99.800	95.364	1,276,290
2023-03-30	94.200	98.600	93.331	97.900	93.549	5,163,536
2023-03-29	93.200	96.800	90.100	93.200	89.058	1,868,796
2023-03-28	91.700	92.500	86.880	88.200	84.280	504,513
2023-03-27	91.400	92.100	89.600	90.300	86.287	717,990
2023-03-24	93.500	97.800	89.250	89.900	85.904	615,638
2023-03-23	97.800	98.900	93.200	94.000	89.822	435,468
2023-03-22	98.000	98.700	93.100	97.500	93.167	1,244,412
2023-03-21	94.500	98.000	94.492	97.800	93.453	725,762
2023-03-20	94.000	95.000	89.215	94.600	90.395	1,216,375
2023-03-17	95.000	96.400	92.700	92.700	88.580	672,830
2023-03-16	97.000	97.000	92.300	95.000	90.778	583,745
2023-03-15	96.100	98.900	92.416	94.000	89.822	986,648
2023-03-14	94.500	96.000	92.500	96.000	91.733	470,256
2023-03-13	94.700	96.900	92.000	94.000	89.822	817,270
2023-03-10	96.000	96.718	91.400	94.100	89.918	845,627
2023-03-09	98.000	98.000	96.000	97.100	92.784	717,935
2023-03-08	98.000	99.900	95.371	97.300	92.975	741,088
2023-03-07	99.000	100.60	96.600	97.900	93.549	766,047
2023-03-06	101.40	101.40	99.066	99.600	95.173	366,741
2023-03-03	100.80	101.80	99.450	100.80	96.320	1,666,935
2023-03-02	100.00	101.00	98.300	100.20	95.747	719,964
2023-03-01	100.00	101.40	99.775	100.80	96.320	660,796
2023-02-28	105.20	105.20	100.20	100.80	96.320	585,709
2023-02-27	99.100	104.00	99.100	103.60	98.995	2,039,280
2023-02-24	100.00	102.80	98.800	100.20	95.747	676,123
2023-02-23	100.00	100.73	97.400	99.200	94.791	715,009
2023-02-22	99.000	101.80	96.100	99.000	94.600	912,668
2023-02-21	98.000	101.80	98.000	99.500	95.078	535,183
2023-02-20	100.20	101.80	98.100	100.20	95.747	250,116
2023-02-17	100.00	101.80	98.900	99.300	94.887	434,902
2023-02-16	98.900	100.60	97.100	100.40	95.938	1,900,519
2023-02-15	96.000	100.80	96.000	96.900	92.593	426,873
2023-02-14	99.200	100.24	95.177	96.200	91.924	779,706
2023-02-13	99.700	101.80	97.300	99.800	95.364	2,110,298
2023-02-10	98.400	101.20	95.700	99.200	94.791	3,099,754
2023-02-09	104.00	105.80	98.500	98.600	94.218	1,261,181
2023-02-08	104.60	107.80	103.00	104.00	99.378	1,264,228
2023-02-07	105.80	108.24	104.20	104.60	99.951	2,095,641
2023-02-06	104.20	105.81	100.33	105.80	101.10	940,615
2023-02-03	102.80	104.40	100.78	103.80	99.187	1,447,249
2023-02-02	97.200	103.82	97.100	102.80	98.231	1,073,698
2023-02-01	97.000	99.063	94.887	97.500	93.167	741,337
2023-01-31	97.500	99.200	95.245	97.900	93.549	1,641,794
2023-01-30	100.60	100.80	96.200	99.000	94.600	795,743
2023-01-27	101.00	101.20	97.800	100.40	95.938	1,475,869
2023-01-26	92.700	100.60	88.395	100.00	95.555	2,876,354
2023-01-25	92.100	94.500	88.900	90.700	86.669	850,854
2023-01-24	91.100	94.500	91.100	92.500	88.389	1,195,268
2023-01-23	90.000	93.400	90.000	92.500	88.389	713,625
2023-01-20	98.900	98.900	90.100	92.900	88.771	508,436
2023-01-19	99.000	99.000	94.200	94.200	90.013	994,330
2023-01-18	98.900	98.900	95.900	97.300	92.975	507,608
2023-01-17	100.00	103.00	95.800	96.500	92.211	960,758
2023-01-16	98.300	101.60	95.000	100.80	96.320	1,060,159
2023-01-13	94.000	96.500	90.600	95.500	91.255	678,882
2023-01-12	90.600	94.900	90.500	92.400	88.293	350,047
2023-01-11	88.700	94.900	88.300	91.000	86.955	598,554
2023-01-10	95.900	95.900	88.100	91.700	87.624	1,167,345
2023-01-09	86.100	96.400	85.200	95.900	91.638	1,033,641

← NewerPage 16 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.