Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	206.50	214.00	204.01	212.50	192.75	376,539
2022-04-14	203.00	210.75	203.00	206.50	187.31	611,218
2022-04-13	205.00	215.00	202.62	208.00	188.67	346,639
2022-04-12	207.00	212.50	206.00	207.00	187.76	741,036
2022-04-11	208.50	210.00	202.00	208.00	188.67	488,874
2022-04-08	210.50	213.50	208.66	209.50	190.03	771,156
2022-04-07	200.00	208.50	200.00	208.00	188.67	1,284,683
2022-04-06	206.50	215.50	199.20	202.50	183.68	752,709
2022-04-05	201.50	210.70	201.50	207.50	188.21	913,407
2022-04-04	200.00	207.50	192.47	203.00	184.13	1,655,691
2022-04-01	200.00	204.48	191.20	194.20	176.15	852,449
2022-03-31	215.00	218.00	196.69	202.00	183.22	2,040,482
2022-03-30	229.50	234.89	215.50	215.50	195.47	2,976,817
2022-03-29	238.00	243.00	236.00	240.00	217.69	906,209
2022-03-28	242.50	243.50	237.00	237.00	214.97	260,749
2022-03-25	250.50	250.50	239.63	242.50	219.96	308,902
2022-03-24	242.00	253.67	242.00	248.50	225.40	127,910
2022-03-23	250.00	261.00	250.00	254.50	230.84	383,277
2022-03-22	258.00	269.00	250.50	260.00	235.83	271,996
2022-03-21	250.00	259.50	250.00	257.50	233.57	278,097
2022-03-18	248.00	257.00	245.00	255.50	231.75	254,846
2022-03-17	252.00	257.50	248.14	255.00	231.30	689,815
2022-03-16	245.50	254.50	242.55	252.50	229.03	403,525
2022-03-15	240.00	250.00	240.00	242.00	219.51	351,022
2022-03-14	245.00	255.00	244.80	252.00	228.58	775,800
2022-03-11	240.50	254.00	238.50	245.00	222.23	508,020
2022-03-10	235.00	242.98	226.50	236.00	214.06	600,338
2022-03-09	217.00	229.50	217.00	229.00	207.71	498,748
2022-03-08	215.00	226.47	215.00	218.50	198.19	468,206
2022-03-07	210.50	223.00	210.50	220.00	199.55	925,073
2022-03-04	220.00	223.95	210.15	220.00	199.55	719,672
2022-03-03	232.00	245.50	222.00	222.50	201.82	524,711
2022-03-02	232.00	243.69	232.00	240.00	217.69	319,953
2022-03-01	245.50	247.00	240.50	241.50	219.05	822,814
2022-02-28	243.00	249.00	240.50	244.50	221.77	609,981
2022-02-25	236.00	247.00	236.00	243.50	220.87	662,269
2022-02-24	242.00	247.41	235.00	238.00	215.88	1,482,672
2022-02-23	245.50	252.00	242.50	252.00	228.58	603,746
2022-02-22	240.00	246.00	238.00	244.00	221.32	370,038
2022-02-21	232.00	242.95	232.00	241.50	219.05	304,477
2022-02-18	235.50	242.00	233.63	242.00	219.51	1,370,312
2022-02-17	234.00	237.02	231.00	236.00	214.06	947,135
2022-02-16	235.00	236.83	230.66	233.50	211.80	630,010
2022-02-15	225.00	236.00	225.00	232.50	210.89	654,094
2022-02-14	241.00	241.00	226.00	228.00	206.81	930,612
2022-02-11	233.50	239.00	227.09	234.00	212.25	1,383,387
2022-02-10	229.50	236.00	228.50	235.50	213.61	894,732
2022-02-09	227.50	236.50	224.76	231.00	209.53	820,053
2022-02-08	233.00	234.52	224.78	227.00	205.90	1,026,470
2022-02-07	230.00	236.50	227.01	233.00	211.34	405,049
2022-02-04	222.00	231.50	222.00	228.00	206.81	697,536
2022-02-03	235.50	247.50	223.00	228.00	206.81	889,320
2022-02-02	239.00	242.50	233.50	235.00	213.16	664,215
2022-02-01	249.50	250.56	237.00	239.00	216.79	833,254
2022-01-31	230.00	245.50	230.00	245.00	222.23	1,377,328
2022-01-28	245.00	247.50	229.00	234.00	212.25	677,399
2022-01-27	250.50	255.70	243.50	246.00	223.13	689,965
2022-01-26	250.00	261.50	250.00	252.00	228.58	492,839
2022-01-25	250.00	262.44	250.00	258.00	234.02	963,203
2022-01-24	270.00	283.00	245.00	254.00	230.39	1,085,979

← NewerPage 20 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.