1. Share Prices

  2. Strix Group PLC (KETL)

33.64p+0.59 (+1.78%)06 Nov 2025, 11:27
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
Nov 5, 202532.80p34.45p32.50p33.05p417,824
Nov 4, 202533.50p34.45p33.00p33.30p747,779
Nov 3, 202534.10p34.45p32.60p33.70p280,041
Oct 31, 202532.65p33.91p32.50p33.45p392,931
Oct 30, 202532.75p33.65p32.75p33.25p282,376
Oct 29, 202533.50p33.78p32.75p33.40p1,207,490
Oct 28, 202533.50p34.50p33.24p33.45p361,243
Oct 27, 202533.50p34.35p33.40p33.40p499,000
Oct 24, 202534.30p34.42p33.75p34.20p270,117
Oct 23, 202534.30p36.00p33.45p34.00p1,300,436
Oct 22, 202535.50p36.95p34.25p34.30p764,263
Oct 21, 202535.70p35.98p35.20p35.40p357,314
Oct 20, 202536.00p37.00p35.55p35.70p500,967
Oct 17, 202536.00p36.29p35.30p35.90p316,693
Oct 16, 202535.95p36.39p35.00p36.00p528,437
Oct 15, 202536.40p36.95p35.95p36.05p469,491
Oct 14, 202536.55p37.45p35.80p35.95p921,774
Oct 13, 202537.50p38.90p36.55p36.60p541,405
Oct 10, 202537.55p38.55p37.27p37.55p939,330
Oct 9, 202538.20p38.95p37.50p37.50p397,506
Oct 8, 202536.50p38.50p35.70p38.30p1,875,102
Oct 7, 202536.00p38.00p35.40p37.00p636,718
Oct 6, 202538.50p38.50p36.30p36.35p906,716
Oct 3, 202538.10p39.23p36.85p37.80p406,420
Oct 2, 202537.25p39.85p36.85p38.00p1,086,724
Oct 1, 202541.70p41.70p36.27p37.00p1,164,637
Sep 30, 202544.30p44.70p39.75p40.00p2,197,156
Sep 29, 202546.50p47.95p46.00p46.00p408,067
Sep 26, 202546.75p46.92p45.88p46.00p179,673
Sep 25, 202546.70p47.65p46.70p47.20p145,736
Sep 24, 202549.50p49.90p46.75p48.20p530,959
Sep 23, 202546.80p50.70p46.80p50.00p675,659
Sep 22, 202546.50p47.30p46.05p47.00p414,741
Sep 19, 202546.20p46.75p45.25p46.75p379,494
Sep 18, 202545.75p47.00p44.58p45.95p215,558
Sep 17, 202544.00p46.15p44.00p45.95p579,225
Sep 16, 202544.10p44.50p42.70p44.25p488,272
Sep 15, 202543.75p45.03p42.38p44.25p474,328
Sep 12, 202543.05p43.25p42.15p42.90p475,244
Sep 11, 202542.95p43.25p42.21p42.50p192,838
Sep 10, 202542.55p43.05p41.95p42.15p242,409
Sep 9, 202542.20p42.71p41.25p42.50p113,005
Sep 8, 202541.60p42.37p41.25p41.95p269,264
Sep 5, 202541.65p42.21p40.94p42.00p218,964
Sep 4, 202542.35p43.10p41.70p42.00p251,406
Sep 3, 202544.00p44.00p42.35p42.65p274,310
Sep 2, 202543.30p44.89p42.50p43.10p370,630
Sep 1, 202546.10p46.10p43.75p44.05p571,106
Aug 29, 202544.10p46.15p44.10p46.00p699,887
Aug 28, 202542.70p44.51p42.70p44.00p395,971
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90