Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	39.250	41.400	38.900	39.650	39.650	256,935
2025-08-15	40.600	41.350	39.250	39.250	39.250	762,985
2025-08-14	41.400	41.450	39.300	39.500	39.500	1,454,508
2025-08-13	41.100	41.700	39.800	40.600	40.600	251,254
2025-08-12	41.750	42.000	40.501	40.550	40.550	327,235
2025-08-11	40.600	41.950	39.650	40.850	40.850	214,331
2025-08-08	41.200	41.950	40.000	40.600	40.600	495,408
2025-08-07	41.000	43.750	40.700	41.050	41.050	151,187
2025-08-06	41.800	43.950	41.100	41.100	41.100	311,782
2025-08-05	41.450	42.150	41.400	41.650	41.650	301,050
2025-08-04	44.000	44.000	41.400	41.600	41.600	646,946
2025-08-01	43.000	43.900	41.280	42.500	42.500	354,342
2025-07-31	42.100	42.922	40.650	42.100	42.100	457,462
2025-07-30	42.000	43.010	40.650	42.650	42.650	1,984,289
2025-07-29	45.000	45.000	43.600	44.900	44.900	719,177
2025-07-28	43.050	45.700	42.750	45.000	45.000	1,212,501
2025-07-25	45.000	45.550	43.050	43.750	43.750	740,295
2025-07-24	44.500	45.600	43.000	44.100	44.100	467,563
2025-07-23	43.000	43.750	42.400	43.550	43.550	386,197
2025-07-22	43.250	44.500	42.500	43.900	43.900	462,906
2025-07-21	42.400	43.250	40.550	43.200	43.200	213,255
2025-07-18	42.850	43.250	41.263	42.250	42.250	213,235
2025-07-17	42.500	43.150	40.738	42.200	42.200	645,441
2025-07-16	41.650	43.000	39.570	42.300	42.300	529,408
2025-07-15	39.500	40.800	38.650	39.950	39.950	3,556,647
2025-07-14	40.650	41.050	39.200	39.200	39.200	832,211
2025-07-11	42.000	42.160	40.500	40.750	40.750	260,372
2025-07-10	42.200	42.200	40.804	41.200	41.200	348,444
2025-07-09	42.500	42.950	41.737	41.850	41.850	561,052
2025-07-08	42.000	42.500	42.000	42.200	42.200	249,362
2025-07-07	42.850	43.750	42.000	42.050	42.050	364,004
2025-07-04	42.300	42.450	41.600	42.300	42.300	159,386
2025-07-03	42.050	42.888	41.833	42.500	42.500	270,695
2025-07-02	43.100	43.100	42.100	42.250	42.250	220,289
2025-07-01	42.700	44.600	41.822	42.350	42.350	337,296
2025-06-30	42.500	43.850	42.000	42.500	42.500	440,125
2025-06-27	43.550	45.550	42.200	42.500	42.500	303,585
2025-06-26	44.100	45.100	43.200	43.200	43.200	206,637
2025-06-25	44.500	45.275	43.500	43.900	43.900	287,465
2025-06-24	45.000	45.400	44.200	44.250	44.250	366,363
2025-06-23	45.950	46.000	44.750	44.850	44.850	197,089
2025-06-20	45.000	46.600	44.650	46.000	46.000	721,572
2025-06-19	45.000	47.000	44.546	45.050	45.050	752,145
2025-06-18	45.000	45.500	44.667	45.000	45.000	564,306
2025-06-17	44.750	47.000	44.350	44.500	44.500	1,435,615
2025-06-16	45.500	46.950	44.650	44.650	44.650	339,921
2025-06-13	46.900	46.900	45.030	46.100	46.100	349,948
2025-06-12	46.000	46.706	45.287	45.400	45.400	283,406
2025-06-11	46.950	47.000	46.000	46.450	46.450	324,630
2025-06-10	46.000	46.950	45.550	46.450	46.450	442,797
2025-06-09	44.200	46.850	43.661	46.850	46.850	492,608
2025-06-06	43.950	44.900	43.800	44.550	44.550	195,354
2025-06-05	45.150	45.361	44.050	44.500	44.500	453,942
2025-06-04	45.000	45.300	44.550	45.000	45.000	711,268
2025-06-03	43.800	45.250	43.449	45.000	45.000	1,625,620
2025-06-02	44.550	46.400	43.391	43.750	43.750	411,272
2025-05-30	45.000	45.000	43.700	44.000	44.000	293,028
2025-05-29	44.600	45.000	43.579	44.100	44.100	662,778
2025-05-28	44.750	46.750	43.500	44.800	44.800	236,205
2025-05-27	46.000	46.950	44.400	44.850	44.850	962,343

← NewerPage 6 of 22 · 1,269 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.