Strix Group Plc historical data
| 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 |
← NewerPage 3 of 3 · 128 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.