Strix Group Plc historical data

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

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
2025-10-23	34.300	36.000	33.448	34.000	34.000	1,300,437
2025-10-22	35.500	36.950	34.250	34.300	34.300	764,263
2025-10-21	35.700	35.980	35.200	35.400	35.400	357,314
2025-10-20	36.000	37.000	35.555	35.700	35.700	500,967
2025-10-17	36.000	36.287	35.300	35.900	35.900	316,693
2025-10-16	35.950	36.390	35.000	36.000	36.000	528,438
2025-10-15	36.400	36.950	35.950	36.050	36.050	469,491
2025-10-14	36.550	37.450	35.800	35.950	35.950	921,774
2025-10-13	37.500	38.900	36.550	36.600	36.600	541,405
2025-10-10	37.550	38.550	37.267	37.550	37.550	939,330
2025-10-09	38.200	38.950	37.500	37.500	37.500	397,507
2025-10-08	36.500	38.500	35.700	38.300	38.300	1,875,102
2025-10-07	36.000	38.000	35.400	37.000	37.000	636,718
2025-10-06	38.500	38.500	36.300	36.350	36.350	906,716
2025-10-03	38.100	39.234	36.850	37.800	37.800	406,420
2025-10-02	37.250	39.850	36.851	38.000	38.000	1,086,725
2025-10-01	41.700	41.700	36.275	37.000	37.000	1,164,638
2025-09-30	44.300	44.701	39.748	40.000	40.000	2,197,157
2025-09-29	46.500	47.950	46.000	46.000	46.000	408,068
2025-09-26	46.750	46.921	45.883	46.000	46.000	179,673
2025-09-25	46.700	47.650	46.700	47.200	47.200	145,737
2025-09-24	49.500	49.900	46.750	48.200	48.200	530,959
2025-09-23	46.800	50.700	46.800	50.000	50.000	675,660
2025-09-22	46.500	47.300	46.050	47.000	47.000	414,742
2025-09-19	46.200	46.750	45.251	46.750	46.750	379,494
2025-09-18	45.750	47.000	44.580	45.950	45.950	215,558
2025-09-17	44.000	46.150	44.000	45.950	45.950	579,225
2025-09-16	44.100	44.500	42.700	44.250	44.250	488,272
2025-09-15	43.750	45.032	42.376	44.250	44.250	474,329
2025-09-12	43.050	43.250	42.150	42.900	42.900	475,244
2025-09-11	42.950	43.250	42.208	42.500	42.500	192,838
2025-09-10	42.550	43.050	41.950	42.150	42.150	242,409
2025-09-09	42.200	42.706	41.250	42.500	42.500	113,005
2025-09-08	41.600	42.365	41.250	41.950	41.950	269,265
2025-09-05	41.650	42.209	40.940	42.000	42.000	218,964
2025-09-04	42.350	43.100	41.700	42.000	42.000	251,406
2025-09-03	44.000	44.000	42.350	42.650	42.650	274,310
2025-09-02	43.300	44.894	42.500	43.100	43.100	370,630
2025-09-01	46.100	46.100	43.750	44.050	44.050	571,107
2025-08-29	44.100	46.150	44.100	46.000	46.000	699,887
2025-08-28	42.700	44.509	42.700	44.000	44.000	395,972
2025-08-27	43.150	44.750	41.750	43.900	43.900	783,661
2025-08-26	42.850	44.000	41.520	42.500	42.500	603,826
2025-08-22	42.000	42.650	41.489	42.600	42.600	84,587
2025-08-21	41.000	42.350	40.150	42.350	42.350	206,703
2025-08-20	39.900	41.550	39.641	41.550	41.550	359,260
2025-08-19	40.150	40.600	39.295	40.000	40.000	408,749

← NewerPage 5 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.