Strix Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 105.00 | 107.70 | 102.20 | 106.00 | 101.29 | 1,812,949 |
| 2022-10-10 | 112.40 | 114.40 | 106.40 | 107.00 | 102.24 | 837,324 |
| 2022-10-07 | 120.00 | 120.00 | 110.40 | 113.00 | 107.98 | 1,955,160 |
| 2022-10-06 | 120.00 | 122.20 | 116.00 | 118.00 | 112.76 | 1,116,468 |
| 2022-10-05 | 120.00 | 125.00 | 117.00 | 120.40 | 112.42 | 1,671,643 |
| 2022-10-04 | 120.00 | 128.60 | 116.88 | 127.80 | 119.33 | 453,107 |
| 2022-10-03 | 125.00 | 126.00 | 120.20 | 121.00 | 112.98 | 382,062 |
| 2022-09-30 | 118.80 | 124.20 | 114.26 | 123.00 | 114.85 | 631,564 |
| 2022-09-29 | 121.00 | 123.80 | 115.20 | 118.20 | 110.37 | 493,543 |
| 2022-09-28 | 113.20 | 124.00 | 110.00 | 121.40 | 113.35 | 886,915 |
| 2022-09-27 | 110.20 | 117.20 | 110.20 | 113.20 | 105.70 | 416,814 |
| 2022-09-26 | 113.00 | 116.80 | 112.00 | 113.40 | 105.88 | 384,007 |
| 2022-09-23 | 118.80 | 118.80 | 114.00 | 116.20 | 108.50 | 1,057,931 |
| 2022-09-22 | 118.00 | 119.97 | 113.00 | 117.00 | 109.25 | 1,205,184 |
| 2022-09-21 | 129.40 | 135.00 | 113.60 | 116.80 | 109.06 | 2,122,911 |
| 2022-09-20 | 146.00 | 149.60 | 138.60 | 141.60 | 132.22 | 794,465 |
| 2022-09-16 | 144.60 | 149.00 | 144.20 | 146.00 | 136.32 | 1,155,246 |
| 2022-09-15 | 154.80 | 154.80 | 145.00 | 146.00 | 136.32 | 894,751 |
| 2022-09-14 | 149.00 | 153.00 | 147.56 | 150.80 | 140.81 | 691,163 |
| 2022-09-13 | 149.60 | 153.60 | 146.60 | 147.60 | 137.82 | 482,095 |
| 2022-09-12 | 152.00 | 153.80 | 147.60 | 149.80 | 139.87 | 381,171 |
| 2022-09-09 | 147.20 | 152.96 | 147.20 | 151.80 | 141.74 | 360,052 |
| 2022-09-08 | 157.00 | 162.62 | 145.00 | 150.00 | 140.06 | 906,906 |
| 2022-09-07 | 150.00 | 160.00 | 150.00 | 160.00 | 149.40 | 476,202 |
| 2022-09-06 | 149.00 | 154.80 | 147.00 | 154.60 | 144.35 | 530,274 |
| 2022-09-05 | 150.00 | 150.00 | 141.00 | 147.00 | 137.26 | 629,484 |
| 2022-09-02 | 146.00 | 157.00 | 142.00 | 145.80 | 136.14 | 1,522,961 |
| 2022-09-01 | 148.00 | 150.00 | 140.20 | 144.80 | 135.20 | 346,878 |
| 2022-08-31 | 152.00 | 157.60 | 145.40 | 148.00 | 138.19 | 933,243 |
| 2022-08-30 | 158.20 | 162.60 | 153.60 | 155.00 | 144.73 | 632,131 |
| 2022-08-26 | 158.80 | 162.00 | 155.50 | 157.20 | 146.78 | 742,766 |
| 2022-08-25 | 159.80 | 161.00 | 156.40 | 158.40 | 147.90 | 1,057,874 |
| 2022-08-24 | 153.00 | 162.20 | 153.00 | 156.20 | 145.85 | 310,849 |
| 2022-08-23 | 149.20 | 160.00 | 149.20 | 157.00 | 146.60 | 621,034 |
| 2022-08-22 | 150.20 | 159.80 | 149.80 | 156.20 | 145.85 | 223,755 |
| 2022-08-19 | 155.00 | 159.60 | 152.00 | 153.20 | 143.05 | 294,764 |
| 2022-08-18 | 151.40 | 159.80 | 151.40 | 158.00 | 147.53 | 366,898 |
| 2022-08-17 | 150.00 | 159.80 | 150.00 | 152.40 | 142.30 | 229,607 |
| 2022-08-16 | 159.00 | 159.00 | 149.40 | 154.00 | 143.79 | 405,397 |
| 2022-08-15 | 155.00 | 156.80 | 149.98 | 153.00 | 142.86 | 352,519 |
| 2022-08-12 | 148.00 | 152.60 | 148.00 | 151.40 | 141.37 | 360,467 |
| 2022-08-11 | 149.20 | 151.20 | 148.20 | 149.40 | 139.50 | 495,921 |
| 2022-08-10 | 147.40 | 150.80 | 145.43 | 148.40 | 138.57 | 481,147 |
| 2022-08-09 | 152.00 | 152.00 | 145.00 | 147.00 | 137.26 | 465,457 |
| 2022-08-08 | 152.00 | 152.00 | 147.60 | 148.60 | 138.75 | 438,944 |
| 2022-08-05 | 152.00 | 158.20 | 148.87 | 149.60 | 139.69 | 315,006 |
| 2022-08-04 | 150.00 | 153.00 | 148.60 | 151.20 | 141.18 | 451,491 |
| 2022-08-03 | 152.20 | 154.60 | 151.53 | 152.60 | 142.49 | 258,588 |
| 2022-08-02 | 160.00 | 161.80 | 149.40 | 152.80 | 142.67 | 562,494 |
| 2022-08-01 | 161.80 | 163.82 | 154.20 | 155.40 | 145.10 | 650,393 |
| 2022-07-29 | 160.00 | 165.80 | 158.80 | 159.80 | 149.21 | 588,927 |
| 2022-07-28 | 159.00 | 161.80 | 155.36 | 159.60 | 149.02 | 318,925 |
| 2022-07-27 | 155.00 | 162.60 | 155.00 | 158.20 | 147.72 | 364,965 |
| 2022-07-26 | 161.00 | 163.00 | 158.60 | 161.00 | 150.33 | 237,719 |
| 2022-07-25 | 160.00 | 165.50 | 158.80 | 160.80 | 150.14 | 549,197 |
| 2022-07-22 | 175.00 | 180.60 | 154.21 | 160.40 | 149.77 | 1,561,714 |
| 2022-07-21 | 179.80 | 190.00 | 175.00 | 179.60 | 167.70 | 1,490,515 |
| 2022-07-20 | 188.00 | 188.00 | 180.80 | 184.80 | 172.55 | 261,386 |
| 2022-07-19 | 180.00 | 185.18 | 172.20 | 183.40 | 171.25 | 240,919 |
| 2022-07-18 | 174.00 | 176.80 | 168.96 | 175.40 | 163.78 | 172,582 |
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.