Strix Group Plc historical data

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

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
2026-09-22	32.200	34.000	32.200	32.750	32.750	60,434
2026-09-21	32.200	34.100	32.200	33.050	33.050	76,526
2026-09-18	33.000	33.200	32.384	33.000	33.000	206,518
2026-09-17	33.250	33.250	32.406	33.100	33.100	210,629
2026-09-16	34.600	34.600	32.314	32.600	32.600	367,170
2026-09-15	32.800	34.250	32.800	33.100	33.100	66,760
2026-09-14	33.050	34.700	32.854	33.000	33.000	84,595
2026-09-11	33.450	34.950	33.250	33.700	33.700	318,374
2026-09-10	32.650	34.850	32.650	34.450	34.450	157,724
2026-09-09	33.750	34.250	33.120	33.500	33.500	76,231
2026-09-08	35.000	35.000	32.735	33.750	33.750	556,750
2026-09-07	34.100	35.000	33.050	33.100	33.100	335,505
2026-09-04	34.250	34.900	33.050	34.900	34.900	132,670
2026-09-03	33.000	34.850	33.000	34.500	34.500	32,880
2026-09-02	34.500	34.575	33.812	34.400	34.400	265,641
2026-09-01	34.400	35.000	33.050	34.050	34.050	101,172
2026-08-28	34.050	35.000	32.944	35.000	35.000	342,115
2026-08-27	32.800	34.100	32.000	34.100	34.100	495,027
2026-08-26	33.000	34.050	32.500	33.000	33.000	138,308
2026-08-25	32.350	34.100	32.000	34.100	34.100	284,960
2026-08-24	33.350	34.550	32.445	33.200	33.200	407,510
2026-08-21	34.950	34.950	33.500	33.550	33.550	183,333
2026-08-20	34.700	35.000	33.450	33.950	33.950	222,467
2026-08-19	34.500	35.000	34.200	34.200	34.200	130,754
2026-08-18	34.750	35.000	34.500	34.500	34.500	266,100
2026-08-17	34.700	35.000	34.050	34.750	34.750	91,130
2026-08-14	34.700	35.950	34.700	34.700	34.700	274,515
2026-08-13	34.800	35.950	34.200	34.750	34.750	635,550
2026-08-12	34.500	34.800	34.500	34.750	34.750	273,136
2026-08-11	34.600	34.800	34.200	34.500	34.500	188,437
2026-08-10	34.500	34.600	34.250	34.600	34.600	127,767
2026-08-07	34.600	34.800	34.150	34.300	34.300	1,212,530
2026-08-06	34.750	35.950	34.400	34.500	34.500	173,606
2026-08-05	34.300	35.700	34.300	34.300	34.300	311,989
2026-08-04	34.500	34.850	34.000	34.300	34.300	891,349
2026-08-03	35.000	35.800	34.050	34.300	34.300	378,638
2026-07-31	34.950	35.850	34.500	35.850	35.850	399,552

Page 1 of 5 · 254 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.