Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	44.300	45.380	43.350	44.400	44.400	291,204
2025-05-22	45.450	46.335	44.000	45.750	45.750	289,217
2025-05-21	44.100	46.600	43.050	44.200	44.200	297,357
2025-05-20	44.450	45.300	44.150	44.450	44.450	277,056
2025-05-19	44.500	47.400	43.939	44.550	44.550	328,808
2025-05-16	45.700	46.161	45.100	45.100	45.100	141,488
2025-05-15	45.900	46.100	44.817	45.550	45.550	486,559
2025-05-14	47.000	48.850	44.950	45.500	45.500	4,871,226
2025-05-13	47.050	47.750	46.100	46.650	46.650	858,264
2025-05-12	46.500	49.000	45.850	46.750	46.750	1,868,789
2025-05-09	46.500	48.200	46.500	47.300	47.300	166,320
2025-05-08	46.500	49.000	46.139	47.350	47.350	570,266
2025-05-07	46.500	47.950	46.500	46.950	46.950	872,233
2025-05-06	50.200	51.400	46.500	47.300	47.300	819,788
2025-05-02	49.900	50.600	48.600	50.600	50.600	315,827
2025-05-01	45.850	49.700	45.400	49.700	49.700	2,079,978
2025-04-30	44.550	48.000	42.186	46.500	46.500	1,506,439
2025-04-29	43.550	43.678	42.000	42.450	42.450	485,176
2025-04-28	42.000	43.250	42.000	42.650	42.650	446,803
2025-04-25	44.500	44.500	42.000	42.600	42.600	182,477
2025-04-24	44.500	44.500	42.400	42.700	42.700	265,869
2025-04-23	40.000	43.500	39.750	43.000	43.000	803,863
2025-04-22	40.000	41.500	39.350	40.000	40.000	1,052,851
2025-04-17	41.550	42.200	39.970	40.350	40.350	849,041
2025-04-16	41.650	43.700	41.000	42.400	42.400	786,960
2025-04-15	40.000	43.000	39.421	42.800	42.800	1,138,618
2025-04-14	40.000	41.327	39.651	40.000	40.000	514,030
2025-04-11	39.750	41.600	39.159	40.600	40.600	1,542,858
2025-04-10	42.650	43.391	39.250	40.200	40.200	2,493,907
2025-04-09	44.000	45.400	40.400	41.600	41.600	2,797,459
2025-04-08	43.950	44.350	42.950	43.700	43.700	1,342,401
2025-04-07	43.050	45.100	42.361	44.150	44.150	694,989
2025-04-04	45.700	46.325	43.357	45.600	45.600	2,924,966
2025-04-03	47.600	47.715	45.926	46.500	46.500	951,660
2025-04-02	48.600	48.600	46.821	47.700	47.700	670,806
2025-04-01	48.400	49.125	47.500	47.950	47.950	878,087
2025-03-31	48.500	49.900	47.350	47.600	47.600	966,662
2025-03-28	49.000	49.850	48.950	49.100	49.100	641,778
2025-03-27	48.800	50.015	48.500	49.400	49.400	547,837
2025-03-26	50.000	50.900	49.000	49.600	49.600	1,087,458
2025-03-25	48.600	50.700	48.600	49.950	49.950	877,702
2025-03-24	49.000	49.600	47.950	49.500	49.500	1,012,090
2025-03-21	48.750	50.000	48.550	49.300	49.300	661,524
2025-03-20	49.250	50.000	49.000	49.000	49.000	426,705
2025-03-19	49.250	50.500	49.200	49.500	49.500	840,793
2025-03-18	50.000	50.800	49.331	49.800	49.800	880,362
2025-03-17	50.900	51.000	49.359	49.900	49.900	429,338
2025-03-14	50.000	50.618	49.505	49.950	49.950	319,346
2025-03-13	49.100	50.654	48.971	49.950	49.950	503,450
2025-03-12	48.450	50.564	48.100	49.400	49.400	389,152
2025-03-11	50.400	50.900	49.351	50.200	50.200	581,399
2025-03-10	50.000	51.900	49.300	50.100	50.100	946,403
2025-03-07	51.700	51.900	50.000	50.300	50.300	1,240,488
2025-03-06	51.700	52.600	50.500	51.600	51.600	311,025
2025-03-05	52.500	53.300	50.700	51.600	51.600	900,589
2025-03-04	49.450	52.208	47.398	52.200	52.200	707,508
2025-03-03	47.550	50.800	47.095	48.250	48.250	633,262
2025-02-28	47.550	49.450	47.550	48.450	48.450	388,957
2025-02-27	48.650	50.900	48.300	48.750	48.750	216,437
2025-02-26	47.800	50.600	47.500	48.600	48.600	358,759

← NewerPage 7 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.