Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	41.700	43.000	39.350	41.150	41.150	260,415
2026-05-05	40.500	41.750	39.400	41.400	41.400	365,364
2026-05-01	39.350	40.700	39.350	40.050	40.050	127,756
2026-04-30	41.000	41.000	39.200	40.600	40.600	340,264
2026-04-29	41.500	41.500	39.150	39.750	39.750	391,610
2026-04-28	42.150	42.150	39.546	41.300	41.300	183,221
2026-04-27	38.100	41.050	38.100	41.050	41.050	540,686
2026-04-24	40.000	40.000	38.400	38.800	38.800	634,206
2026-04-23	41.200	41.200	38.220	38.800	38.800	1,390,749
2026-04-22	41.500	41.500	39.100	40.250	40.250	400,875
2026-04-21	40.000	41.380	39.450	39.700	39.700	796,397
2026-04-20	40.000	41.500	39.050	41.200	41.200	394,998
2026-04-17	41.000	41.300	39.800	40.700	40.700	95,786
2026-04-16	39.950	40.950	39.050	40.750	40.750	1,008,597
2026-04-15	40.000	40.800	39.000	40.350	40.350	186,594
2026-04-14	39.900	40.700	39.000	40.000	40.000	380,624
2026-04-13	40.000	40.950	39.400	39.850	39.850	502,412
2026-04-10	39.000	42.100	39.000	40.100	40.100	1,053,496
2026-04-09	39.900	41.250	39.150	40.350	40.350	691,096
2026-04-08	38.350	39.550	37.000	38.900	38.900	330,877
2026-04-07	36.500	38.600	36.500	37.200	37.200	714,910
2026-04-02	36.700	36.950	36.150	36.700	36.700	961,657
2026-04-01	35.000	37.200	35.000	36.700	36.700	668,226
2026-03-31	35.950	37.154	35.500	36.350	36.350	707,416
2026-03-30	35.100	36.399	35.000	35.750	35.750	449,264
2026-03-27	36.150	36.577	35.350	35.350	35.350	1,257,187
2026-03-26	37.000	37.350	36.400	36.400	36.400	664,769
2026-03-25	36.400	37.900	36.310	37.050	37.050	531,055
2026-03-24	34.500	36.500	34.500	35.850	35.850	1,149,347
2026-03-23	35.000	36.400	33.839	35.350	35.350	1,743,904
2026-03-20	36.500	36.500	35.100	35.450	35.450	968,681
2026-03-19	36.400	37.700	35.361	35.650	35.650	1,330,065
2026-03-18	35.900	37.100	35.050	36.450	36.450	1,431,279
2026-03-17	37.700	37.700	35.440	36.400	36.400	1,454,780
2026-03-16	36.250	37.450	35.200	36.900	36.900	485,220
2026-03-13	37.300	38.350	35.743	36.000	36.000	1,335,160
2026-03-12	37.250	38.450	36.250	37.050	37.050	1,700,727
2026-03-11	38.700	38.850	36.850	37.600	37.600	973,773
2026-03-10	44.000	44.000	37.900	37.900	37.900	13,816,810
2026-03-09	44.750	45.210	39.400	43.100	43.100	3,896,757
2026-03-06	47.050	47.200	46.750	47.000	47.000	837,279
2026-03-05	47.050	47.382	46.600	47.000	47.000	645,972
2026-03-04	46.600	48.900	46.600	47.100	47.100	404,978
2026-03-03	47.450	48.950	46.800	47.100	47.100	975,678
2026-03-02	48.200	49.000	46.850	48.150	48.150	474,855
2026-02-27	48.300	49.000	47.950	48.700	48.700	270,557
2026-02-26	48.200	49.000	47.450	48.500	48.500	669,418
2026-02-25	48.000	49.000	46.000	48.200	48.200	531,010
2026-02-24	48.900	49.400	45.912	47.550	47.550	4,408,065
2026-02-23	49.200	50.100	48.500	48.500	48.500	996,714
2026-02-20	50.500	50.500	49.052	49.400	49.400	252,984
2026-02-19	49.800	50.100	49.150	49.900	49.900	226,717
2026-02-18	49.500	50.300	49.100	49.500	49.500	517,774
2026-02-17	52.000	52.000	48.350	49.400	49.400	665,537
2026-02-16	50.000	51.800	49.150	49.700	49.700	1,362,620
2026-02-13	49.850	51.000	49.800	50.900	50.900	542,125
2026-02-12	49.800	50.900	49.800	50.000	50.000	432,105
2026-02-11	50.200	50.700	49.760	50.000	50.000	700,376
2026-02-10	49.800	50.600	49.550	50.300	50.300	1,312,694
2026-02-09	50.000	50.300	49.267	50.300	50.300	1,152,430

← NewerPage 3 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.