Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	33.650	35.000	33.240	34.300	34.300	511,272
2026-07-29	34.100	34.950	32.550	32.700	32.700	607,064
2026-07-28	32.550	34.950	32.550	34.000	34.000	143,505
2026-07-27	32.673	34.189	32.673	34.025	34.025	62,557
2026-07-24	32.800	35.650	32.550	33.000	33.000	215,367
2026-07-23	33.350	34.250	32.550	32.550	32.550	297,386
2026-07-22	33.200	34.750	33.000	33.400	33.400	174,291
2026-07-21	34.700	35.850	33.280	34.500	34.500	1,346,233
2026-07-20	35.650	36.900	34.700	34.750	34.750	211,327
2026-07-17	35.450	36.800	35.400	35.400	35.400	106,879
2026-07-16	35.400	36.012	34.500	35.950	35.950	94,347
2026-07-15	35.250	36.900	34.950	35.800	35.800	186,933
2026-07-14	35.200	36.623	35.000	35.700	35.700	328,933
2026-07-13	36.100	36.900	35.000	35.700	35.700	325,665
2026-07-10	36.600	36.908	36.000	36.000	36.000	196,200
2026-07-09	37.050	39.200	33.995	35.950	35.950	321,487
2026-07-08	38.450	38.750	37.050	37.250	37.250	254,793
2026-07-07	38.300	38.450	37.100	37.500	37.500	351,226
2026-07-06	39.750	40.900	37.700	37.700	37.700	149,038
2026-07-03	39.450	40.000	38.300	38.500	38.500	63,992
2026-07-02	40.950	40.950	38.600	38.850	38.850	95,128
2026-07-01	38.250	40.450	38.250	39.100	39.100	77,474
2026-06-30	40.400	40.400	38.250	38.600	38.600	258,400
2026-06-29	38.250	41.000	38.250	38.750	38.750	185,842
2026-06-26	39.500	39.550	38.420	39.550	39.550	107,187
2026-06-25	38.000	40.000	38.000	39.250	39.250	123,465
2026-06-24	39.450	40.950	39.300	39.300	39.300	112,441
2026-06-23	39.950	40.000	38.250	39.250	39.250	216,954
2026-06-22	41.000	41.000	38.450	38.450	38.450	288,782
2026-06-19	39.750	40.750	38.400	39.750	39.750	125,078
2026-06-18	39.700	40.560	39.450	39.450	39.450	177,722
2026-06-17	40.150	40.810	40.000	40.600	40.600	173,008
2026-06-16	40.000	40.500	39.750	40.100	40.100	252,875
2026-06-15	40.000	40.500	38.000	39.900	39.900	273,411
2026-06-12	39.000	40.000	37.000	40.000	40.000	224,607
2026-06-11	38.000	39.000	36.700	39.000	39.000	158,490
2026-06-10	37.350	38.700	36.750	38.200	38.200	205,356
2026-06-09	37.350	38.500	37.350	38.500	38.500	272,769
2026-06-08	38.050	38.750	36.700	38.300	38.300	129,510
2026-06-05	40.800	40.900	36.500	37.600	37.600	2,006,819
2026-06-04	40.500	42.950	39.150	39.700	39.700	230,930
2026-06-03	42.000	43.000	40.651	40.750	40.750	583,933
2026-06-02	42.100	42.750	41.500	41.900	41.900	496,607
2026-06-01	42.100	43.950	41.400	41.900	41.900	343,959
2026-05-29	43.000	43.000	40.700	43.000	43.000	151,011
2026-05-28	42.150	43.000	41.100	43.000	43.000	199,877
2026-05-27	41.750	42.650	41.100	42.400	42.400	335,236
2026-05-26	44.000	44.000	41.750	42.650	42.650	276,310
2026-05-22	41.200	43.150	41.150	42.400	42.400	159,986
2026-05-21	41.000	42.800	41.000	41.500	41.500	225,930
2026-05-20	41.000	42.650	41.000	42.500	42.500	359,544
2026-05-19	43.000	43.700	40.662	42.400	42.400	479,773
2026-05-18	45.500	45.500	42.050	42.950	42.950	188,639
2026-05-15	42.800	45.500	42.000	45.500	45.500	929,760
2026-05-14	43.600	43.600	40.800	43.000	43.000	97,956
2026-05-13	40.150	43.000	40.150	42.550	42.550	219,480
2026-05-12	43.550	43.550	40.875	42.850	42.850	125,636
2026-05-11	40.000	43.600	40.000	43.600	43.600	349,234
2026-05-08	43.000	43.200	40.853	42.800	42.800	298,425
2026-05-07	43.000	43.000	40.715	42.100	42.100	100,492

← NewerPage 2 of 3 · 128 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.