Strix Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 54.000 | 54.800 | 52.943 | 54.000 | 54.000 | 548,978 |
| 2024-11-27 | 51.000 | 57.000 | 48.050 | 53.400 | 53.400 | 2,116,567 |
| 2024-11-26 | 60.500 | 60.500 | 58.692 | 60.200 | 60.200 | 145,452 |
| 2024-11-25 | 59.500 | 61.000 | 58.000 | 59.000 | 59.000 | 507,858 |
| 2024-11-22 | 58.000 | 61.900 | 56.400 | 61.500 | 61.500 | 1,430,475 |
| 2024-11-21 | 59.900 | 59.900 | 57.180 | 58.000 | 58.000 | 225,982 |
| 2024-11-20 | 58.600 | 59.900 | 57.200 | 58.400 | 58.400 | 232,786 |
| 2024-11-19 | 60.500 | 62.379 | 58.600 | 58.600 | 58.600 | 240,310 |
| 2024-11-18 | 61.200 | 63.700 | 59.200 | 61.200 | 61.200 | 155,884 |
| 2024-11-15 | 63.300 | 63.300 | 59.100 | 63.300 | 63.300 | 360,728 |
| 2024-11-14 | 62.400 | 63.280 | 59.796 | 61.200 | 61.200 | 299,214 |
| 2024-11-13 | 60.000 | 63.200 | 59.100 | 63.000 | 63.000 | 944,593 |
| 2024-11-12 | 62.500 | 62.760 | 59.700 | 60.600 | 60.600 | 268,861 |
| 2024-11-11 | 62.800 | 63.000 | 60.620 | 63.000 | 63.000 | 289,166 |
| 2024-11-08 | 61.800 | 63.700 | 61.100 | 61.500 | 61.500 | 249,303 |
| 2024-11-07 | 62.600 | 63.447 | 61.500 | 62.000 | 62.000 | 229,764 |
| 2024-11-06 | 62.500 | 63.200 | 61.778 | 62.900 | 62.900 | 214,875 |
| 2024-11-05 | 62.000 | 63.800 | 61.060 | 62.600 | 62.600 | 122,544 |
| 2024-11-04 | 62.400 | 62.900 | 61.060 | 62.000 | 62.000 | 306,548 |
| 2024-11-01 | 63.000 | 63.000 | 62.000 | 62.000 | 62.000 | 299,871 |
| 2024-10-31 | 62.400 | 63.500 | 61.220 | 62.300 | 62.300 | 724,383 |
| 2024-10-30 | 58.700 | 63.914 | 57.341 | 62.800 | 62.800 | 1,300,936 |
| 2024-10-29 | 60.000 | 61.350 | 58.850 | 59.000 | 59.000 | 334,379 |
| 2024-10-28 | 61.900 | 61.900 | 59.395 | 60.000 | 60.000 | 429,304 |
| 2024-10-25 | 62.300 | 67.000 | 59.531 | 60.200 | 60.200 | 408,527 |
| 2024-10-24 | 66.900 | 66.900 | 61.908 | 62.000 | 62.000 | 380,926 |
| 2024-10-23 | 63.100 | 64.000 | 62.190 | 63.000 | 63.000 | 400,071 |
| 2024-10-22 | 64.100 | 65.880 | 62.000 | 62.000 | 62.000 | 257,574 |
| 2024-10-21 | 66.000 | 68.300 | 63.540 | 64.100 | 64.100 | 423,196 |
| 2024-10-18 | 65.500 | 66.410 | 64.800 | 65.500 | 65.500 | 228,803 |
| 2024-10-17 | 66.800 | 66.800 | 65.600 | 66.000 | 66.000 | 188,454 |
| 2024-10-16 | 67.000 | 67.000 | 64.200 | 67.000 | 67.000 | 246,195 |
| 2024-10-15 | 65.100 | 66.400 | 64.490 | 65.300 | 65.300 | 679,931 |
| 2024-10-14 | 66.000 | 66.200 | 65.400 | 65.600 | 65.600 | 380,230 |
| 2024-10-11 | 67.000 | 67.262 | 66.100 | 66.100 | 66.100 | 189,373 |
| 2024-10-10 | 67.000 | 67.700 | 66.400 | 67.000 | 67.000 | 287,678 |
| 2024-10-09 | 67.300 | 68.300 | 66.431 | 67.500 | 67.500 | 206,148 |
| 2024-10-08 | 67.100 | 69.200 | 66.700 | 67.200 | 67.200 | 518,042 |
| 2024-10-07 | 67.000 | 70.400 | 66.500 | 67.000 | 67.000 | 843,338 |
| 2024-10-04 | 67.700 | 69.300 | 67.300 | 67.300 | 67.300 | 425,527 |
| 2024-10-03 | 67.500 | 70.900 | 66.500 | 67.600 | 67.600 | 1,293,418 |
| 2024-10-02 | 68.000 | 70.900 | 66.397 | 67.400 | 67.400 | 670,880 |
| 2024-10-01 | 68.400 | 70.900 | 67.500 | 67.500 | 67.500 | 226,325 |
| 2024-09-30 | 69.800 | 71.000 | 67.424 | 68.300 | 68.300 | 319,197 |
| 2024-09-27 | 69.800 | 71.600 | 67.500 | 69.300 | 69.300 | 417,654 |
| 2024-09-26 | 68.000 | 71.170 | 67.076 | 69.000 | 69.000 | 683,406 |
| 2024-09-25 | 68.700 | 71.600 | 66.000 | 67.500 | 67.500 | 825,599 |
| 2024-09-24 | 75.300 | 75.300 | 68.800 | 69.000 | 69.000 | 879,878 |
| 2024-09-23 | 72.500 | 75.600 | 72.100 | 74.600 | 74.600 | 442,247 |
| 2024-09-20 | 76.000 | 77.000 | 71.780 | 72.600 | 72.600 | 372,786 |
| 2024-09-19 | 76.700 | 77.820 | 73.600 | 75.000 | 75.000 | 1,039,045 |
| 2024-09-18 | 83.000 | 83.000 | 74.000 | 76.800 | 76.800 | 1,704,020 |
| 2024-09-17 | 84.100 | 85.000 | 83.300 | 83.600 | 83.600 | 409,016 |
| 2024-09-16 | 84.000 | 85.800 | 83.200 | 83.500 | 83.500 | 407,969 |
| 2024-09-13 | 84.300 | 85.600 | 82.500 | 84.600 | 84.600 | 116,000 |
| 2024-09-12 | 83.500 | 86.500 | 83.200 | 84.300 | 84.300 | 333,648 |
| 2024-09-11 | 83.000 | 83.600 | 82.600 | 83.600 | 83.600 | 237,839 |
| 2024-09-10 | 83.400 | 86.261 | 82.500 | 83.900 | 83.900 | 217,832 |
| 2024-09-09 | 85.000 | 85.000 | 82.500 | 83.200 | 83.200 | 190,981 |
| 2024-09-06 | 83.600 | 84.920 | 82.500 | 82.500 | 82.500 | 393,615 |
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.