Strix Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 283.50 | 296.00 | 278.00 | 291.00 | 263.95 | 1,985,420 |
| 2021-10-26 | 268.00 | 284.50 | 265.35 | 283.00 | 256.70 | 3,143,037 |
| 2021-10-25 | 278.00 | 282.10 | 265.13 | 266.50 | 241.73 | 1,306,157 |
| 2021-10-22 | 301.00 | 314.33 | 275.50 | 275.50 | 249.89 | 1,664,681 |
| 2021-10-21 | 311.50 | 319.50 | 303.82 | 307.50 | 278.92 | 732,938 |
| 2021-10-20 | 326.50 | 332.00 | 318.50 | 319.00 | 289.35 | 512,372 |
| 2021-10-19 | 328.50 | 333.00 | 325.00 | 329.00 | 298.42 | 5,262,661 |
| 2021-10-18 | 324.00 | 334.89 | 323.50 | 330.00 | 299.33 | 307,926 |
| 2021-10-15 | 331.00 | 332.00 | 324.00 | 331.50 | 300.69 | 413,313 |
| 2021-10-14 | 332.00 | 332.00 | 328.00 | 330.00 | 299.33 | 104,008 |
← NewerPage 22 of 22 · 1,270 trading days
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.