1. Share Prices

  2. Strix Group PLC (KETL)

42.18p+0.53 (+1.27%)06 Aug 2025, 13:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strix Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202541.45p42.15p41.40p41.65p301,050
Aug 4, 202544.00p44.00p41.40p41.60p646,945
Aug 1, 202543.00p43.90p41.28p42.50p354,342
Jul 31, 202542.10p42.92p40.65p42.10p457,462
Jul 30, 202542.00p43.01p40.65p42.65p1,984,289
Jul 29, 202545.00p45.00p43.60p44.90p719,176
Jul 28, 202543.05p45.70p42.75p45.00p1,212,501
Jul 25, 202545.00p45.55p43.05p43.75p740,294
Jul 24, 202544.50p45.60p43.00p44.10p467,562
Jul 23, 202543.00p43.75p42.40p43.55p386,197
Jul 22, 202543.25p44.50p42.50p43.90p462,905
Jul 21, 202542.05p43.25p40.55p43.20p213,255
Jul 18, 202542.85p43.25p41.26p42.25p213,235
Jul 17, 202542.50p43.15p40.74p42.20p645,440
Jul 16, 202541.65p43.00p39.57p42.30p529,407
Jul 15, 202539.50p40.80p38.65p39.95p3,556,647
Jul 14, 202540.65p41.05p39.20p39.20p832,210
Jul 11, 202542.00p42.16p40.50p40.75p260,371
Jul 10, 202542.20p42.20p40.80p41.20p348,443
Jul 9, 202542.50p42.95p41.74p41.85p561,051
Jul 8, 202542.00p42.50p42.00p42.20p249,362
Jul 7, 202542.85p43.75p42.00p42.05p364,003
Jul 4, 202542.30p42.45p41.60p42.30p159,386
Jul 3, 202542.05p42.89p41.83p42.50p270,695
Jul 2, 202543.10p43.10p42.10p42.25p220,289
Jul 1, 202542.70p44.60p41.82p42.35p337,296
Jun 30, 202542.50p43.85p42.00p42.50p440,124
Jun 27, 202543.55p45.55p42.20p42.50p303,585
Jun 26, 202544.10p45.10p43.20p43.20p206,636
Jun 25, 202544.50p45.27p43.50p43.90p287,464
Jun 24, 202545.00p45.40p44.20p44.25p366,363
Jun 23, 202545.95p46.00p44.75p44.85p197,089
Jun 20, 202545.00p46.60p44.65p46.00p721,572
Jun 19, 202545.00p47.00p44.55p45.05p752,144
Jun 18, 202545.00p45.50p44.67p45.00p564,306
Jun 17, 202544.75p47.00p44.35p44.50p1,435,615
Jun 16, 202545.50p46.95p44.65p44.65p339,920
Jun 13, 202546.90p46.90p45.03p46.10p349,948
Jun 12, 202546.00p46.71p45.29p45.40p283,406
Jun 11, 202546.95p47.00p46.00p46.45p324,629
Jun 10, 202546.00p46.95p45.55p46.45p442,797
Jun 9, 202544.20p46.85p43.66p46.85p492,608
Jun 6, 202543.95p44.90p43.80p44.55p195,353
Jun 5, 202545.15p45.36p44.05p44.50p453,942
Jun 4, 202545.00p45.30p44.55p45.00p711,267
Jun 3, 202543.80p45.25p43.45p45.00p1,625,620
Jun 2, 202544.55p46.40p43.39p43.75p411,272
May 30, 202545.00p45.00p43.70p44.00p293,028
May 29, 202544.60p45.00p43.58p44.10p662,778
May 28, 202544.75p46.75p43.50p44.80p236,205
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,394.0010.63
Fresnillo PLC1,602.005.39
Vistry Group PLC619.805.09
Diageo PLC1,980.884.04
Hochschild Mining PLC311.983.79
Pphe Hotel Group Limited1,770.003.75

Fallers

CompanyPrice% Chg
Tp Icap Group PLC281.00-8.47
Coca-Cola Europacific Partners PLC6,800.00-7.98
Metro Bank Holdings PLC116.20-7.19
Coca-Cola Hbc AG3,647.99-6.99
4Imprint Group PLC3,385.00-6.36
Auction Technology Group PLC348.35-5.21