Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	48.300	50.000	47.250	49.950	49.950	1,608,322
2026-02-05	46.000	48.200	46.000	48.200	48.200	321,732
2026-02-04	47.500	48.138	47.000	47.500	47.500	734,195
2026-02-03	48.300	48.300	46.873	47.250	47.250	293,498
2026-02-02	46.500	48.250	45.900	47.200	47.200	1,889,484
2026-01-30	47.000	48.300	46.905	47.050	47.050	2,393,617
2026-01-29	46.650	47.450	46.124	47.150	47.150	567,375
2026-01-28	48.000	48.000	45.950	46.250	46.250	1,098,980
2026-01-27	48.400	49.000	45.800	46.450	46.450	1,433,051
2026-01-26	49.000	49.500	47.550	47.900	47.900	212,328
2026-01-23	48.750	49.500	48.050	48.050	48.050	275,460
2026-01-22	49.000	49.000	48.098	48.800	48.800	216,740
2026-01-21	48.250	49.950	48.250	48.400	48.400	294,388
2026-01-20	48.400	48.968	47.500	48.800	48.800	379,007
2026-01-19	48.400	49.950	48.400	49.050	49.050	576,386
2026-01-16	50.300	50.300	48.350	48.400	48.400	232,015
2026-01-15	50.300	50.300	48.500	48.800	48.800	510,895
2026-01-14	49.000	49.900	48.400	49.550	49.550	270,943
2026-01-13	48.800	49.250	48.300	48.900	48.900	750,423
2026-01-12	47.950	50.300	47.950	49.500	49.500	428,379
2026-01-09	48.500	50.500	48.200	48.500	48.500	428,723
2026-01-08	48.850	49.950	48.500	48.500	48.500	618,565
2026-01-07	46.700	50.500	46.700	50.500	50.500	809,117
2026-01-06	46.850	47.000	46.700	46.700	46.700	352,646
2026-01-05	46.300	47.000	46.300	47.000	47.000	548,503
2026-01-02	47.500	47.600	45.207	46.500	46.500	729,137
2025-12-31	47.500	47.500	45.900	47.000	47.000	93,593
2025-12-30	45.000	47.500	45.000	46.950	46.950	403,685
2025-12-29	47.600	47.600	45.000	45.050	45.050	716,779
2025-12-24	47.500	47.500	45.800	45.950	45.950	238,357
2025-12-23	45.750	47.500	44.800	45.850	45.850	1,205,047
2025-12-22	45.850	48.442	45.850	47.000	47.000	2,020,773
2025-12-19	50.000	51.550	44.000	46.100	46.100	37,096,961
2025-12-18	41.500	42.700	40.650	40.650	40.650	240,110
2025-12-17	38.000	41.300	37.929	41.000	41.000	1,014,434
2025-12-16	35.200	38.000	35.160	38.000	38.000	824,346
2025-12-15	35.400	36.200	34.750	35.800	35.800	634,823
2025-12-12	35.650	36.650	34.948	35.600	35.600	175,865
2025-12-11	35.550	36.750	34.700	35.100	35.100	956,680
2025-12-10	36.500	36.950	35.200	35.500	35.500	428,616
2025-12-09	36.000	36.143	34.900	35.300	35.300	430,523
2025-12-08	36.650	37.450	35.338	35.750	35.750	609,034
2025-12-05	35.600	36.600	35.413	35.950	35.950	247,347
2025-12-04	35.950	35.950	35.137	35.500	35.500	215,541
2025-12-03	34.800	35.900	34.550	35.350	35.350	518,084
2025-12-02	34.550	35.850	34.550	34.850	34.850	443,198
2025-12-01	35.450	35.450	33.991	34.450	34.450	228,961
2025-11-28	34.400	35.450	33.929	33.950	33.950	331,329
2025-11-27	34.700	35.400	33.400	34.200	34.200	205,519
2025-11-26	34.600	35.950	33.680	34.350	34.350	550,652
2025-11-25	34.900	36.200	34.550	35.500	35.500	188,104
2025-11-24	35.800	36.500	34.600	34.600	34.600	220,185
2025-11-21	35.800	36.150	34.791	35.550	35.550	241,839
2025-11-20	35.550	36.150	34.250	35.750	35.750	360,742
2025-11-19	35.600	36.350	35.500	35.950	35.950	1,251,492
2025-11-18	35.500	36.350	34.800	35.850	35.850	642,591
2025-11-17	34.150	35.400	34.150	34.350	34.350	307,176
2025-11-14	35.650	36.000	34.048	34.100	34.100	1,150,960
2025-11-13	36.000	37.450	34.971	36.000	36.000	2,575,058
2025-11-12	35.500	35.870	34.986	35.650	35.650	202,905

← NewerPage 4 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.