Strix Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	48.250	50.400	47.500	47.500	47.500	223,659
2025-02-24	48.250	51.348	48.250	49.250	49.250	335,672
2025-02-21	49.650	50.016	48.050	48.850	48.850	301,908
2025-02-20	49.400	50.862	49.072	49.750	49.750	255,713
2025-02-19	51.400	52.900	48.650	49.100	49.100	333,529
2025-02-18	51.500	51.500	50.500	50.600	50.600	223,046
2025-02-17	51.000	52.000	50.700	51.000	51.000	264,991
2025-02-14	53.000	53.000	50.850	51.800	51.800	1,325,191
2025-02-13	51.000	52.503	50.400	52.000	52.000	4,171,229
2025-02-12	51.800	51.900	49.664	51.200	51.200	223,533
2025-02-11	49.300	51.833	48.700	50.700	50.700	404,527
2025-02-10	50.000	51.305	48.866	49.350	49.350	429,489
2025-02-07	51.400	51.830	48.850	49.900	49.900	328,315
2025-02-06	50.900	52.000	50.700	51.200	51.200	603,098
2025-02-05	47.250	51.000	46.550	50.700	50.700	1,459,188
2025-02-04	47.500	48.900	46.607	48.500	48.500	1,240,514
2025-02-03	47.050	48.850	46.634	48.150	48.150	725,090
2025-01-31	48.650	49.500	47.220	48.100	48.100	852,412
2025-01-30	48.150	51.000	46.500	48.050	48.050	2,458,808
2025-01-29	46.000	47.000	45.880	46.000	46.000	821,047
2025-01-28	45.100	47.300	45.100	46.000	46.000	1,452,541
2025-01-27	46.050	48.500	45.800	46.300	46.300	450,464
2025-01-24	45.100	47.700	45.100	47.700	47.700	577,396
2025-01-23	46.950	47.924	45.150	46.250	46.250	892,326
2025-01-22	46.300	46.700	45.050	46.200	46.200	624,277
2025-01-21	46.000	46.450	45.170	45.850	45.850	952,775
2025-01-20	45.900	46.950	45.850	45.900	45.900	312,016
2025-01-17	47.700	47.950	45.750	46.300	46.300	345,013
2025-01-16	48.000	48.300	47.500	47.700	47.700	277,909
2025-01-15	48.100	48.640	47.500	47.500	47.500	502,999
2025-01-14	48.100	48.700	47.800	47.850	47.850	229,145
2025-01-13	48.150	48.950	47.800	47.800	47.800	153,952
2025-01-10	49.000	49.000	47.500	48.000	48.000	306,167
2025-01-09	48.300	48.784	47.500	48.000	48.000	400,779
2025-01-08	48.200	48.854	47.200	48.100	48.100	282,870
2025-01-07	47.900	48.850	47.399	48.300	48.300	414,201
2025-01-06	48.950	49.000	47.900	48.100	48.100	170,976
2025-01-03	48.950	49.000	47.200	49.000	49.000	264,761
2025-01-02	48.400	48.800	46.850	47.100	47.100	316,317
2024-12-31	48.200	48.750	47.962	48.200	48.200	146,356
2024-12-30	47.600	48.800	47.000	48.800	48.800	193,591
2024-12-27	47.000	48.750	47.000	48.000	48.000	184,049
2024-12-24	47.000	48.800	46.300	47.900	47.900	421,918
2024-12-23	45.950	46.980	45.021	46.800	46.800	256,837
2024-12-20	44.000	45.950	43.972	45.100	45.100	299,359
2024-12-19	44.600	45.900	43.750	45.000	45.000	847,348
2024-12-18	46.600	47.774	44.550	44.550	44.550	582,658
2024-12-17	47.500	49.000	46.500	46.500	46.500	413,389
2024-12-16	48.150	48.568	46.800	47.350	47.350	316,083
2024-12-13	47.550	48.400	47.000	47.200	47.200	171,183
2024-12-12	48.500	48.500	47.721	48.000	48.000	285,990
2024-12-11	48.200	48.750	47.023	48.750	48.750	251,445
2024-12-10	49.800	50.000	45.550	48.150	48.150	1,161,245
2024-12-09	49.200	49.950	48.850	49.700	49.700	451,443
2024-12-06	49.800	50.100	48.850	48.850	48.850	442,272
2024-12-05	50.100	52.400	49.200	50.200	50.200	384,228
2024-12-04	51.200	52.500	50.800	50.800	50.800	1,839,160
2024-12-03	52.900	53.080	51.600	51.900	51.900	486,529
2024-12-02	54.000	54.000	52.200	52.800	52.800	1,307,671
2024-11-29	53.200	54.700	53.075	53.600	53.600	747,297

← NewerPage 8 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.