Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	173.40	173.50	170.00	170.00	158.73	143,030
2022-07-14	170.00	173.34	167.40	169.20	157.99	453,361
2022-07-13	176.20	177.20	170.20	171.00	159.67	314,100
2022-07-12	172.80	177.20	168.40	175.00	163.40	283,138
2022-07-11	165.00	174.00	165.00	171.00	159.67	122,428
2022-07-08	168.00	173.83	166.20	170.00	158.73	703,983
2022-07-07	169.40	170.60	163.60	168.00	156.87	357,284
2022-07-06	162.20	170.00	162.20	169.40	158.17	292,657
2022-07-05	160.00	168.20	160.00	166.80	155.75	513,090
2022-07-04	165.00	168.20	161.80	161.80	151.08	164,582
2022-07-01	175.00	175.00	165.60	167.80	156.68	167,999
2022-06-30	179.80	179.80	165.20	167.00	155.93	329,191
2022-06-29	171.80	173.00	166.62	171.60	160.23	419,703
2022-06-28	173.00	176.60	172.20	172.80	161.35	320,465
2022-06-27	170.60	175.04	169.60	173.00	161.54	663,647
2022-06-24	164.00	173.60	162.00	171.00	159.67	366,356
2022-06-23	166.00	167.80	160.20	165.40	154.44	334,354
2022-06-22	164.20	166.20	161.00	166.20	155.19	479,168
2022-06-21	163.00	165.40	157.28	164.20	153.32	601,064
2022-06-20	173.80	173.80	161.60	163.20	152.38	244,216
2022-06-17	168.00	168.00	160.20	163.00	152.20	649,854
2022-06-16	163.80	168.80	158.16	163.00	152.20	1,403,154
2022-06-15	161.80	170.80	161.80	164.60	153.69	327,651
2022-06-14	179.60	179.60	165.60	165.60	154.63	393,561
2022-06-13	175.20	177.72	166.60	170.00	158.73	505,014
2022-06-10	186.00	186.00	174.60	176.60	164.90	553,181
2022-06-09	187.80	188.00	181.20	184.60	172.37	465,361
2022-06-08	186.20	188.73	183.00	187.60	175.17	256,029
2022-06-07	190.80	194.00	184.00	186.20	173.86	897,028
2022-06-06	201.50	201.50	190.20	190.20	177.60	276,788
2022-06-01	194.80	197.08	189.80	193.00	180.21	435,388
2022-05-31	189.00	197.00	187.00	197.00	183.94	1,433,036
2022-05-30	195.00	195.00	188.84	190.20	177.60	485,372
2022-05-27	188.80	192.54	186.00	192.00	179.28	501,851
2022-05-26	186.20	191.80	182.20	190.00	177.41	574,170
2022-05-25	193.40	193.40	186.80	186.80	174.42	244,015
2022-05-24	191.40	195.40	187.06	192.60	179.84	944,859
2022-05-23	186.00	195.00	186.00	191.80	179.09	230,315
2022-05-20	190.60	193.40	187.88	188.00	175.54	507,915
2022-05-19	187.00	190.60	182.60	190.60	177.97	498,290
2022-05-18	186.60	192.00	185.20	188.00	175.54	1,328,286
2022-05-17	184.00	188.20	183.00	186.00	173.67	358,382
2022-05-16	193.60	193.79	181.60	183.60	171.43	262,777
2022-05-13	198.20	198.20	186.23	191.20	178.53	269,427
2022-05-12	185.60	192.20	179.90	189.00	176.47	596,757
2022-05-11	188.60	198.00	186.00	196.00	177.78	500,988
2022-05-10	192.00	194.72	183.21	187.20	169.80	594,209
2022-05-09	195.20	203.50	186.40	190.00	172.34	589,816
2022-05-06	201.50	206.50	194.75	200.00	181.41	405,853
2022-05-05	210.00	210.00	194.55	200.00	181.41	471,460
2022-05-04	211.50	214.00	209.00	209.00	189.57	550,033
2022-05-03	212.50	214.50	206.00	212.00	192.29	943,641
2022-04-29	216.00	216.00	208.00	211.00	191.39	759,802
2022-04-28	208.00	211.00	203.50	206.00	186.85	2,319,143
2022-04-27	208.00	210.85	207.00	207.50	188.21	609,682
2022-04-26	215.50	221.28	207.50	210.00	190.48	3,537,570
2022-04-25	217.00	223.54	210.00	217.50	197.28	611,567
2022-04-22	208.50	220.00	205.95	217.00	196.83	882,667
2022-04-21	212.50	213.74	206.50	208.50	189.12	792,158
2022-04-20	207.50	213.10	206.50	210.50	190.93	581,277

← NewerPage 19 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.