Strix Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 298.00 | 298.00 | 268.16 | 269.50 | 244.45 | 834,404 |
| 2022-01-20 | 297.50 | 297.50 | 284.50 | 289.00 | 262.14 | 696,454 |
| 2022-01-19 | 294.50 | 294.50 | 283.27 | 285.00 | 258.51 | 498,562 |
| 2022-01-18 | 286.00 | 290.28 | 282.00 | 286.00 | 259.42 | 1,718,443 |
| 2022-01-17 | 281.50 | 295.50 | 281.50 | 293.50 | 266.22 | 287,164 |
| 2022-01-14 | 290.00 | 295.50 | 285.23 | 290.00 | 263.04 | 269,229 |
| 2022-01-13 | 290.00 | 296.50 | 287.40 | 293.50 | 266.22 | 503,731 |
| 2022-01-12 | 285.00 | 297.65 | 285.00 | 294.00 | 266.67 | 274,022 |
| 2022-01-11 | 296.00 | 296.00 | 285.00 | 292.50 | 265.31 | 231,117 |
| 2022-01-10 | 290.00 | 299.66 | 280.50 | 285.00 | 258.51 | 624,335 |
| 2022-01-07 | 300.00 | 304.00 | 292.00 | 293.00 | 265.77 | 654,317 |
| 2022-01-06 | 305.50 | 306.35 | 300.50 | 303.00 | 274.84 | 374,340 |
| 2022-01-05 | 303.50 | 314.00 | 300.50 | 306.00 | 277.56 | 157,796 |
| 2022-01-04 | 315.00 | 315.00 | 300.00 | 303.00 | 274.84 | 587,618 |
| 2021-12-31 | 309.50 | 309.50 | 293.50 | 303.50 | 275.29 | 142,733 |
| 2021-12-30 | 300.00 | 303.00 | 293.00 | 293.00 | 265.77 | 107,295 |
| 2021-12-29 | 295.50 | 305.00 | 287.15 | 299.50 | 271.66 | 219,432 |
| 2021-12-24 | 292.00 | 293.50 | 291.50 | 293.50 | 266.22 | 82,278 |
| 2021-12-23 | 286.50 | 295.50 | 286.50 | 293.00 | 265.77 | 590,311 |
| 2021-12-22 | 288.00 | 298.50 | 283.85 | 289.00 | 262.14 | 384,915 |
| 2021-12-21 | 286.00 | 291.00 | 282.00 | 290.50 | 263.50 | 398,620 |
| 2021-12-20 | 285.00 | 286.00 | 276.50 | 281.00 | 254.88 | 1,610,554 |
| 2021-12-17 | 284.00 | 286.50 | 278.00 | 283.00 | 256.70 | 1,175,268 |
| 2021-12-16 | 289.50 | 299.00 | 281.50 | 283.00 | 256.70 | 477,761 |
| 2021-12-15 | 279.50 | 290.00 | 279.50 | 289.50 | 262.59 | 579,950 |
| 2021-12-14 | 286.50 | 288.00 | 281.99 | 283.00 | 256.70 | 226,218 |
| 2021-12-13 | 290.50 | 296.00 | 282.83 | 286.00 | 259.42 | 417,688 |
| 2021-12-10 | 294.00 | 299.00 | 289.00 | 292.00 | 264.86 | 305,270 |
| 2021-12-09 | 298.00 | 298.00 | 291.52 | 294.00 | 266.67 | 384,971 |
| 2021-12-08 | 305.50 | 309.50 | 293.00 | 296.00 | 268.49 | 394,706 |
| 2021-12-07 | 301.50 | 305.78 | 298.00 | 303.00 | 274.84 | 495,569 |
| 2021-12-06 | 300.00 | 300.00 | 292.00 | 296.50 | 268.94 | 934,067 |
| 2021-12-03 | 300.00 | 304.63 | 294.00 | 294.00 | 266.67 | 800,864 |
| 2021-12-02 | 309.00 | 309.00 | 299.50 | 300.00 | 272.12 | 358,113 |
| 2021-12-01 | 307.00 | 313.00 | 305.00 | 310.00 | 281.19 | 746,663 |
| 2021-11-30 | 288.00 | 309.50 | 288.00 | 308.00 | 279.37 | 765,882 |
| 2021-11-29 | 290.00 | 299.50 | 285.50 | 298.50 | 270.75 | 297,663 |
| 2021-11-26 | 300.00 | 300.00 | 283.97 | 290.00 | 263.04 | 324,219 |
| 2021-11-25 | 300.00 | 300.00 | 293.50 | 295.50 | 268.03 | 652,723 |
| 2021-11-24 | 305.00 | 305.00 | 292.50 | 295.00 | 267.58 | 275,664 |
| 2021-11-23 | 305.00 | 305.00 | 294.98 | 296.00 | 268.49 | 397,742 |
| 2021-11-22 | 310.00 | 312.10 | 300.00 | 300.00 | 272.12 | 281,753 |
| 2021-11-19 | 297.50 | 307.50 | 293.80 | 303.00 | 274.84 | 567,452 |
| 2021-11-18 | 291.00 | 301.50 | 291.00 | 299.00 | 271.21 | 338,035 |
| 2021-11-17 | 300.00 | 300.00 | 289.83 | 300.00 | 272.12 | 602,006 |
| 2021-11-16 | 303.00 | 303.00 | 286.00 | 293.00 | 265.77 | 386,134 |
| 2021-11-15 | 297.00 | 300.50 | 291.38 | 295.50 | 268.03 | 244,974 |
| 2021-11-12 | 293.00 | 301.00 | 288.38 | 298.50 | 270.75 | 383,881 |
| 2021-11-11 | 290.00 | 296.00 | 285.50 | 290.00 | 263.04 | 235,474 |
| 2021-11-10 | 296.50 | 303.48 | 289.50 | 289.50 | 262.59 | 578,876 |
| 2021-11-09 | 297.00 | 301.40 | 295.00 | 295.50 | 268.03 | 521,238 |
| 2021-11-08 | 285.00 | 299.00 | 284.44 | 296.50 | 268.94 | 327,333 |
| 2021-11-05 | 291.50 | 294.00 | 276.27 | 290.00 | 263.04 | 887,708 |
| 2021-11-04 | 280.00 | 287.50 | 280.00 | 284.00 | 257.60 | 1,299,214 |
| 2021-11-03 | 276.00 | 283.90 | 275.23 | 280.00 | 253.97 | 838,392 |
| 2021-11-02 | 287.00 | 294.50 | 278.80 | 279.50 | 253.52 | 1,591,220 |
| 2021-11-01 | 300.00 | 300.00 | 284.50 | 288.50 | 261.68 | 271,346 |
| 2021-10-29 | 284.00 | 298.00 | 284.00 | 292.50 | 265.31 | 911,078 |
| 2021-10-28 | 300.00 | 300.00 | 282.50 | 284.00 | 257.60 | 381,496 |
| 2021-10-27 | 283.50 | 296.00 | 278.00 | 291.00 | 263.95 | 1,985,420 |
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.