Strix Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 35.500 | 35.750 | 34.486 | 35.750 | 35.750 | 248,703 |
| 2025-11-10 | 34.500 | 35.100 | 34.200 | 34.650 | 34.650 | 241,633 |
| 2025-11-07 | 34.000 | 34.350 | 33.050 | 33.800 | 33.800 | 202,134 |
| 2025-11-06 | 34.350 | 34.450 | 33.475 | 34.400 | 34.400 | 778,638 |
| 2025-11-05 | 32.800 | 34.450 | 32.500 | 33.050 | 33.050 | 417,824 |
| 2025-11-04 | 33.500 | 34.450 | 33.000 | 33.300 | 33.300 | 747,780 |
| 2025-11-03 | 34.100 | 34.450 | 32.600 | 33.700 | 33.700 | 280,042 |
| 2025-10-31 | 32.650 | 33.915 | 32.500 | 33.450 | 33.450 | 392,932 |
| 2025-10-30 | 32.750 | 33.650 | 32.750 | 33.250 | 33.250 | 282,377 |
| 2025-10-29 | 33.500 | 33.781 | 32.750 | 33.400 | 33.400 | 1,207,490 |
| 2025-10-28 | 33.500 | 34.500 | 33.243 | 33.450 | 33.450 | 361,244 |
| 2025-10-27 | 33.500 | 34.350 | 33.400 | 33.400 | 33.400 | 499,000 |
| 2025-10-24 | 34.300 | 34.416 | 33.750 | 34.200 | 34.200 | 270,118 |
← NewerPage 5 of 5 · 253 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.