Strix Group (KETL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strix Group

Date Open High Low Close* Volume
02/05/2025 49.90p 50.60p 48.60p 50.60p 315827
01/05/2025 45.85p 49.70p 45.40p 49.70p 2079977
30/04/2025 44.55p 48.00p 42.19p 46.50p 1506439
29/04/2025 43.55p 43.68p 42.00p 42.45p 485176
28/04/2025 42.00p 43.25p 42.00p 42.65p 446803
25/04/2025 44.50p 44.50p 42.00p 42.60p 182477
24/04/2025 44.50p 44.50p 42.40p 42.70p 265869
23/04/2025 40.00p 43.50p 39.75p 43.00p 803862
22/04/2025 40.00p 41.50p 39.35p 40.00p 872851
17/04/2025 41.55p 42.20p 39.97p 40.35p 849041
16/04/2025 41.65p 43.70p 41.00p 42.40p 726962
15/04/2025 40.00p 43.00p 39.42p 42.80p 938619
14/04/2025 40.00p 41.33p 39.65p 40.00p 514030
11/04/2025 39.75p 41.60p 39.16p 40.60p 1392858
10/04/2025 42.65p 43.39p 39.25p 40.20p 2143907
09/04/2025 44.00p 45.40p 40.40p 41.60p 2697458
08/04/2025 43.95p 44.35p 42.95p 43.70p 1342399
07/04/2025 43.05p 45.10p 42.36p 44.15p 694989
04/04/2025 45.70p 46.33p 43.36p 45.60p 2924966
03/04/2025 47.60p 47.71p 45.93p 46.50p 951660
02/04/2025 48.60p 48.60p 46.82p 47.70p 670807
01/04/2025 48.40p 49.13p 47.50p 47.95p 878087
31/03/2025 48.50p 49.90p 47.35p 47.60p 966662
28/03/2025 49.00p 49.85p 48.95p 49.10p 641778
27/03/2025 48.80p 50.02p 48.50p 49.40p 547837
26/03/2025 50.00p 50.90p 49.00p 49.60p 1087458
25/03/2025 48.60p 50.70p 48.60p 49.95p 877702
24/03/2025 49.00p 49.60p 47.95p 49.50p 1012090
21/03/2025 48.75p 50.00p 48.55p 49.30p 661524
20/03/2025 49.25p 50.00p 49.00p 49.00p 426705
19/03/2025 49.25p 50.50p 49.20p 49.50p 840793
18/03/2025 50.00p 50.80p 49.33p 49.80p 880362
17/03/2025 50.90p 51.00p 49.36p 49.90p 429338
14/03/2025 50.00p 50.62p 49.51p 49.95p 319346
13/03/2025 49.10p 50.65p 48.97p 49.95p 503450
12/03/2025 48.45p 50.56p 48.10p 49.40p 389152
11/03/2025 50.40p 50.90p 49.35p 50.20p 581399
10/03/2025 50.00p 51.90p 49.30p 50.10p 946403
07/03/2025 51.70p 51.90p 50.00p 50.30p 923647
06/03/2025 51.70p 52.60p 50.50p 51.60p 311025
05/03/2025 52.50p 53.30p 50.70p 51.60p 900589
04/03/2025 49.45p 52.21p 47.40p 52.20p 707508
03/03/2025 47.55p 50.80p 47.10p 48.25p 633262
28/02/2025 47.55p 49.45p 47.55p 48.45p 388957
27/02/2025 48.65p 50.90p 48.30p 48.75p 216437
26/02/2025 47.80p 50.60p 47.50p 48.60p 358759
25/02/2025 48.25p 50.40p 47.50p 47.50p 223659
24/02/2025 48.25p 51.35p 48.25p 49.25p 335672
21/02/2025 49.65p 50.02p 48.05p 48.85p 301908
20/02/2025 49.40p 50.86p 49.07p 49.75p 255713
19/02/2025 51.40p 52.90p 48.65p 49.10p 333529
18/02/2025 51.50p 51.50p 50.50p 50.60p 223046
17/02/2025 51.00p 52.00p 50.70p 51.00p 264991
14/02/2025 53.00p 53.00p 50.85p 51.80p 1325191
13/02/2025 51.00p 52.50p 50.40p 52.00p 4171229
12/02/2025 51.80p 51.90p 49.66p 51.20p 223533
11/02/2025 49.30p 51.83p 48.70p 50.70p 404527
10/02/2025 50.00p 51.31p 48.87p 49.35p 429489
07/02/2025 51.40p 51.83p 48.85p 49.90p 314208
06/02/2025 50.90p 52.00p 50.70p 51.20p 603098
05/02/2025 47.25p 51.00p 46.55p 50.70p 1459188
04/02/2025 47.50p 48.90p 46.61p 48.50p 1240514
03/02/2025 47.05p 48.85p 46.63p 48.15p 725090
31/01/2025 48.65p 49.50p 47.22p 48.10p 852412
30/01/2025 48.15p 51.00p 46.50p 48.05p 2458808
29/01/2025 46.00p 47.00p 45.88p 46.00p 821047
28/01/2025 45.10p 47.30p 45.10p 46.00p 1452541
27/01/2025 46.05p 48.50p 45.80p 46.30p 450464
24/01/2025 45.10p 47.70p 45.10p 47.70p 577396
23/01/2025 46.95p 47.92p 45.15p 46.25p 892326
22/01/2025 46.30p 46.70p 45.05p 46.20p 624277
21/01/2025 46.00p 46.45p 45.17p 45.85p 952775
20/01/2025 45.90p 46.95p 45.85p 45.90p 312016
17/01/2025 47.70p 47.95p 45.75p 46.30p 345013
16/01/2025 48.00p 48.30p 47.50p 47.70p 277909
15/01/2025 48.10p 48.64p 47.50p 47.50p 502999
14/01/2025 48.10p 48.70p 47.80p 47.85p 229145
13/01/2025 48.15p 48.95p 47.80p 47.80p 153952
10/01/2025 49.00p 49.00p 47.50p 48.00p 306167
09/01/2025 48.30p 48.78p 47.50p 48.00p 400779
08/01/2025 48.20p 48.85p 47.20p 48.10p 282870
07/01/2025 47.90p 48.85p 47.40p 48.30p 414201
06/01/2025 48.95p 49.00p 47.90p 48.10p 170976
03/01/2025 48.95p 49.00p 47.20p 49.00p 264761
02/01/2025 48.40p 48.80p 46.85p 47.10p 316317
31/12/2024 48.20p 48.75p 47.96p 48.20p 146356
30/12/2024 47.60p 48.80p 47.00p 48.80p 193591
27/12/2024 47.00p 48.75p 47.00p 48.00p 184049
24/12/2024 47.00p 48.80p 46.30p 47.90p 421918
23/12/2024 45.95p 46.98p 45.02p 46.80p 256837
20/12/2024 44.00p 45.95p 43.97p 45.10p 299359
19/12/2024 44.60p 45.90p 43.75p 45.00p 487233
18/12/2024 46.60p 47.77p 44.55p 44.55p 582658
17/12/2024 47.50p 49.00p 46.50p 46.50p 413389
16/12/2024 48.15p 48.57p 46.80p 47.35p 316083
13/12/2024 47.55p 48.40p 47.00p 47.20p 171183
12/12/2024 48.50p 48.50p 47.72p 48.00p 285990
11/12/2024 48.20p 48.75p 47.02p 48.75p 251445
10/12/2024 49.80p 50.00p 45.55p 48.15p 1161245
09/12/2024 49.20p 49.95p 48.85p 49.70p 451443
06/12/2024 49.80p 50.10p 48.85p 48.85p 442272
05/12/2024 50.10p 52.40p 49.20p 50.20p 384228
04/12/2024 51.20p 52.50p 50.80p 50.80p 1839159
03/12/2024 52.90p 53.08p 51.60p 51.90p 486529
02/12/2024 54.00p 54.00p 52.20p 52.80p 1307671
29/11/2024 53.20p 54.70p 53.07p 53.60p 747297
28/11/2024 54.00p 54.80p 52.94p 54.00p 548979
27/11/2024 51.00p 57.00p 48.05p 53.40p 2116567
26/11/2024 60.50p 60.50p 58.69p 60.20p 145452
25/11/2024 59.50p 61.00p 58.00p 59.00p 507858
22/11/2024 58.00p 61.90p 56.40p 61.50p 1429166
21/11/2024 59.90p 59.90p 57.18p 58.00p 225982
20/11/2024 58.60p 59.90p 57.20p 58.40p 232786
19/11/2024 60.50p 62.38p 58.60p 58.60p 240310
18/11/2024 61.20p 63.70p 59.20p 61.20p 155884
15/11/2024 63.30p 63.30p 59.10p 63.30p 233808
14/11/2024 62.40p 63.28p 59.80p 61.20p 299214
13/11/2024 60.00p 63.20p 59.10p 63.00p 399593
12/11/2024 62.50p 62.76p 59.70p 60.60p 268861
11/11/2024 62.80p 63.00p 60.62p 63.00p 289166
08/11/2024 61.80p 63.70p 61.10p 61.50p 249303
07/11/2024 62.60p 63.45p 61.50p 62.00p 229764
06/11/2024 62.50p 63.20p 61.78p 62.90p 214875
05/11/2024 62.00p 63.80p 61.06p 62.60p 122544
04/11/2024 62.40p 62.90p 61.06p 62.00p 306548
01/11/2024 63.00p 63.00p 62.00p 62.00p 299871
31/10/2024 62.40p 63.50p 61.22p 62.30p 724383
30/10/2024 58.70p 63.91p 57.34p 62.80p 1300935
29/10/2024 60.00p 61.35p 58.85p 59.00p 334379
28/10/2024 61.90p 61.90p 59.39p 60.00p 429304
25/10/2024 62.30p 67.00p 59.53p 60.20p 408527
24/10/2024 66.90p 66.90p 61.91p 62.00p 380926
23/10/2024 63.10p 64.00p 62.19p 63.00p 400071
22/10/2024 64.10p 65.88p 62.00p 62.00p 257574
21/10/2024 66.00p 68.30p 63.54p 64.10p 423196
18/10/2024 65.50p 66.41p 64.80p 65.50p 228803
17/10/2024 66.80p 66.80p 65.60p 66.00p 187833
16/10/2024 67.00p 67.00p 64.20p 67.00p 246195
15/10/2024 65.10p 66.40p 64.49p 65.30p 679931
14/10/2024 66.00p 66.20p 65.40p 65.60p 380230
11/10/2024 67.00p 67.26p 66.10p 66.10p 189373
10/10/2024 67.00p 67.70p 66.40p 67.00p 287678
09/10/2024 67.30p 68.30p 66.43p 67.50p 206148
08/10/2024 67.10p 69.20p 66.70p 67.20p 518042
07/10/2024 67.00p 70.40p 66.50p 67.00p 843338
04/10/2024 67.70p 69.30p 67.30p 67.30p 425527
03/10/2024 67.50p 70.90p 66.50p 67.60p 1293418
02/10/2024 68.00p 70.90p 66.40p 67.40p 520880
01/10/2024 68.40p 70.90p 67.50p 67.50p 226325
30/09/2024 69.80p 71.00p 67.42p 68.30p 319197
27/09/2024 69.80p 71.60p 67.50p 69.30p 417654
26/09/2024 68.00p 71.17p 67.08p 69.00p 683406
25/09/2024 68.70p 71.60p 66.00p 67.50p 675599
24/09/2024 75.30p 75.30p 68.80p 69.00p 879878
23/09/2024 72.50p 75.60p 72.10p 74.60p 442247
20/09/2024 76.00p 77.00p 71.78p 72.60p 372786
19/09/2024 76.70p 77.82p 73.60p 75.00p 908945
18/09/2024 83.00p 83.00p 74.00p 76.80p 1704020
17/09/2024 84.10p 85.00p 83.30p 83.60p 409016
16/09/2024 84.00p 85.80p 83.20p 83.50p 407969
13/09/2024 84.30p 85.60p 82.50p 84.60p 116000
12/09/2024 83.50p 86.50p 83.20p 84.30p 333648
11/09/2024 83.00p 83.60p 82.60p 83.60p 237839
10/09/2024 83.40p 86.26p 82.50p 83.90p 217832
09/09/2024 85.00p 85.00p 82.50p 83.20p 190981
06/09/2024 83.60p 84.92p 82.50p 82.50p 393615
05/09/2024 84.10p 85.83p 82.80p 83.50p 177245
04/09/2024 82.50p 83.80p 82.50p 83.10p 226451
03/09/2024 86.70p 86.70p 82.50p 83.50p 273482
02/09/2024 84.60p 86.00p 82.88p 83.40p 164593
30/08/2024 83.80p 85.30p 83.28p 84.00p 210620
29/08/2024 83.90p 85.10p 83.00p 84.30p 189851
28/08/2024 83.50p 85.30p 83.20p 83.60p 186376
27/08/2024 83.00p 83.45p 82.50p 83.00p 184203
23/08/2024 82.00p 82.50p 80.72p 82.50p 134948
22/08/2024 82.50p 82.76p 80.87p 82.20p 195593
21/08/2024 81.80p 82.00p 80.71p 81.10p 110103
20/08/2024 81.90p 82.40p 80.00p 80.10p 97208
19/08/2024 79.90p 82.50p 79.45p 81.00p 299140
16/08/2024 79.20p 81.40p 76.80p 79.10p 478496
15/08/2024 81.70p 81.70p 78.00p 78.90p 590514
14/08/2024 77.00p 80.30p 77.00p 80.30p 273096
13/08/2024 78.00p 78.50p 77.60p 78.50p 238588
12/08/2024 77.00p 79.90p 76.80p 77.50p 388274
09/08/2024 79.70p 79.70p 78.20p 78.80p 177803
08/08/2024 79.00p 79.90p 77.30p 78.00p 120582
07/08/2024 80.50p 80.70p 79.00p 79.20p 262374
06/08/2024 80.00p 81.60p 78.80p 78.80p 194698
05/08/2024 79.60p 80.00p 75.96p 79.40p 3869935
02/08/2024 83.60p 84.94p 80.30p 80.70p 315914
01/08/2024 82.50p 85.30p 82.00p 83.40p 448505
31/07/2024 83.60p 85.30p 80.70p 83.10p 1341799
30/07/2024 88.00p 88.61p 82.16p 83.50p 952292
29/07/2024 89.00p 89.00p 87.24p 87.60p 106981
26/07/2024 87.80p 89.00p 87.10p 88.60p 220360
25/07/2024 91.50p 91.50p 87.20p 88.30p 261502
24/07/2024 91.60p 91.64p 87.00p 87.70p 531085
23/07/2024 89.80p 90.50p 88.90p 89.80p 169991
22/07/2024 89.10p 92.00p 88.36p 89.20p 101872
19/07/2024 90.00p 90.00p 88.08p 90.00p 428580

*Close Price adjusted for both dividends and splits