Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	86.100	96.400	85.200	95.900	91.638	1,033,641
2023-01-06	86.000	87.900	83.420	86.000	82.178	8,427,343
2023-01-05	86.300	87.000	83.320	85.000	81.222	434,484
2023-01-04	81.000	87.300	80.700	84.200	80.458	2,335,622
2023-01-03	82.700	86.700	81.500	84.700	80.935	813,090
2022-12-30	85.000	85.000	80.100	82.000	78.355	199,401
2022-12-29	83.400	85.000	80.636	83.600	79.884	597,937
2022-12-28	81.500	86.100	81.500	84.300	80.553	615,404
2022-12-23	84.000	90.700	82.600	84.000	80.267	1,213,878
2022-12-22	91.000	91.000	84.200	85.200	81.413	323,653
2022-12-21	92.000	92.000	85.484	90.200	86.191	451,094
2022-12-20	87.200	89.900	85.800	88.300	84.375	826,278
2022-12-19	91.000	92.900	86.100	87.100	83.229	435,752
2022-12-16	91.000	96.800	90.301	90.900	86.860	1,216,769
2022-12-15	89.800	93.700	86.700	92.000	87.911	2,753,079
2022-12-14	90.400	93.405	86.800	88.400	84.471	1,280,144
2022-12-13	90.300	94.700	90.300	91.800	87.720	1,411,623
2022-12-12	93.700	93.900	87.100	91.000	86.955	572,410
2022-12-09	92.400	95.500	89.000	91.400	87.338	1,738,832
2022-12-08	88.100	95.625	88.000	93.000	88.867	1,723,457
2022-12-07	85.000	89.000	84.300	89.000	85.044	1,045,910
2022-12-06	80.000	86.700	79.920	85.700	81.891	2,951,769
2022-12-05	83.700	86.700	80.000	81.300	77.687	1,692,851
2022-12-02	80.000	85.100	78.836	84.000	80.267	3,359,698
2022-12-01	75.700	82.500	75.700	79.500	75.967	7,286,502
2022-11-30	101.20	125.40	74.700	74.700	71.380	28,731,180
2022-11-29	130.00	130.20	124.60	124.60	119.06	2,130,760
2022-11-28	127.80	130.20	127.00	129.40	123.65	777,283
2022-11-25	124.00	128.00	124.00	127.40	121.74	877,124
2022-11-24	115.00	126.20	115.00	126.00	120.40	542,052
2022-11-23	118.00	121.40	116.60	121.00	115.62	526,314
2022-11-22	120.60	122.80	116.60	120.40	115.05	544,822
2022-11-21	120.00	120.85	116.20	118.80	113.52	485,532
2022-11-18	124.60	124.60	116.20	121.00	115.62	731,369
2022-11-17	119.80	124.80	115.40	118.60	113.33	974,861
2022-11-16	128.20	128.60	116.80	118.60	113.33	1,813,041
2022-11-15	124.20	128.80	117.20	128.00	122.31	1,454,474
2022-11-14	119.80	124.60	117.20	124.20	118.68	1,108,097
2022-11-11	112.60	119.40	110.60	119.20	113.90	1,715,794
2022-11-10	111.20	113.80	106.00	111.60	106.64	1,127,397
2022-11-09	114.80	115.60	110.20	111.00	106.07	452,550
2022-11-08	116.80	118.80	112.40	116.00	110.84	753,556
2022-11-07	108.80	117.40	108.80	114.00	108.93	1,328,345
2022-11-04	109.20	111.20	108.20	110.20	105.30	891,717
2022-11-03	110.20	114.80	106.40	109.00	104.16	772,198
2022-11-02	110.00	113.40	105.60	113.20	108.17	1,347,386
2022-11-01	111.00	114.80	106.20	107.40	102.63	614,010
2022-10-31	107.00	108.80	106.00	108.00	103.20	626,080
2022-10-28	104.80	107.54	104.00	106.40	101.67	571,186
2022-10-27	104.80	106.20	103.60	106.00	101.29	1,409,142
2022-10-26	103.00	105.00	102.00	104.20	99.569	599,062
2022-10-25	100.00	102.60	96.000	102.00	97.467	1,032,832
2022-10-24	104.00	104.00	98.200	100.80	96.320	741,134
2022-10-21	95.000	100.20	95.000	100.20	95.747	736,147
2022-10-20	99.500	101.00	96.100	99.300	94.887	560,584
2022-10-19	102.00	105.00	98.300	99.600	95.173	1,703,188
2022-10-18	103.80	104.00	100.20	101.00	96.511	807,261
2022-10-17	98.000	101.60	96.400	101.20	96.702	1,247,704
2022-10-14	101.00	102.80	98.200	99.700	95.269	1,245,952
2022-10-13	98.000	106.00	98.000	101.80	97.275	1,323,908

← NewerPage 17 of 22 · 1,270 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.