Strix Group Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.850	32.628	31.850	32.200	32.200	191,211
2026-10-22	32.000	32.450	31.500	31.900	31.900	340,560
2026-10-21	32.400	34.300	31.850	32.500	32.500	365,684
2026-10-20	32.400	33.500	32.400	33.500	33.500	147,930
2026-10-19	33.650	34.150	32.350	33.500	33.500	88,098
2026-10-16	33.750	34.400	32.600	34.400	34.400	98,877
2026-10-15	32.350	34.450	32.350	34.250	34.250	287,155
2026-10-14	32.750	34.000	31.550	33.400	33.400	590,930
2026-10-13	32.950	32.950	31.550	32.400	32.400	160,535
2026-10-12	31.500	32.950	31.500	32.150	32.150	100,908
2026-10-09	31.850	32.950	31.550	32.100	32.100	98,855
2026-10-08	32.200	33.400	31.000	32.400	32.400	420,014
2026-10-07	32.500	33.500	32.500	32.500	32.500	101,789
2026-10-06	32.500	33.500	32.500	32.600	32.600	124,552
2026-10-05	32.900	33.950	32.400	32.400	32.400	189,147
2026-10-02	34.100	34.100	32.950	33.900	33.900	61,413
2026-10-01	33.700	34.050	32.550	32.900	32.900	172,448
2026-09-30	33.500	34.050	32.522	33.700	33.700	33,940
2026-09-29	32.750	34.100	32.500	34.100	34.100	141,027
2026-09-28	32.200	34.100	32.200	33.300	33.300	22,143
2026-09-25	34.100	34.100	32.398	33.500	33.500	268,987
2026-09-24	32.750	34.050	32.250	32.700	32.700	275,065
2026-09-23	32.650	34.050	32.300	32.700	32.700	70,561

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.