Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 35.55p 36.75p 34.70p 35.10p 956681
10/12/2025 36.50p 36.95p 35.20p 35.50p 353616
09/12/2025 36.00p 36.14p 34.90p 35.30p 430523
08/12/2025 36.65p 37.45p 35.34p 35.75p 609036
05/12/2025 35.60p 36.60p 35.41p 35.95p 247346
04/12/2025 35.95p 35.95p 35.14p 35.50p 215540
03/12/2025 34.80p 35.90p 34.55p 35.35p 518084
02/12/2025 34.55p 35.85p 34.55p 34.85p 443198
01/12/2025 35.45p 35.45p 33.99p 34.45p 228961
28/11/2025 34.40p 35.45p 33.93p 33.95p 331329
27/11/2025 34.70p 35.40p 33.40p 34.20p 205519
26/11/2025 34.60p 35.95p 33.68p 34.35p 550652
25/11/2025 34.90p 36.20p 34.55p 35.50p 188104
24/11/2025 35.80p 36.50p 34.60p 34.60p 220185
21/11/2025 35.80p 36.15p 34.79p 35.55p 241839
20/11/2025 35.55p 36.15p 34.25p 35.75p 360743
19/11/2025 35.60p 36.35p 35.50p 35.95p 1251492
18/11/2025 35.50p 36.35p 34.80p 35.85p 439529
17/11/2025 34.15p 35.40p 34.15p 34.35p 307176
14/11/2025 35.65p 36.00p 34.05p 34.10p 1150959
13/11/2025 36.00p 37.45p 34.97p 36.00p 2575058
12/11/2025 35.50p 35.87p 34.99p 35.65p 202905
11/11/2025 35.50p 35.75p 34.49p 35.75p 248703
10/11/2025 34.50p 35.10p 34.20p 34.65p 241633
07/11/2025 34.00p 34.35p 33.05p 33.80p 202135
06/11/2025 34.35p 34.45p 33.48p 34.40p 528638
05/11/2025 32.80p 34.45p 32.50p 33.05p 417824
04/11/2025 33.50p 34.45p 33.00p 33.30p 747780
03/11/2025 34.10p 34.45p 32.60p 33.70p 280042
31/10/2025 32.65p 33.92p 32.50p 33.45p 392932
30/10/2025 32.75p 33.65p 32.75p 33.25p 282377
29/10/2025 33.50p 33.78p 32.75p 33.40p 1207490
28/10/2025 33.50p 34.50p 33.24p 33.45p 361245
27/10/2025 33.50p 34.35p 33.40p 33.40p 499001
24/10/2025 34.30p 34.42p 33.75p 34.20p 270118
23/10/2025 34.30p 36.00p 33.45p 34.00p 1300437
22/10/2025 35.50p 36.95p 34.25p 34.30p 764264
21/10/2025 35.70p 35.98p 35.20p 35.40p 357315
20/10/2025 36.00p 37.00p 35.55p 35.70p 500967
17/10/2025 36.00p 36.29p 35.30p 35.90p 316693
16/10/2025 35.95p 36.39p 35.00p 36.00p 528438
15/10/2025 36.40p 36.95p 35.95p 36.05p 469490
14/10/2025 36.55p 37.45p 35.80p 35.95p 921775
13/10/2025 37.50p 38.90p 36.55p 36.60p 541406
10/10/2025 37.55p 38.55p 37.27p 37.55p 939330
09/10/2025 38.20p 38.95p 37.50p 37.50p 397506
08/10/2025 36.50p 38.50p 35.70p 38.30p 1875102
07/10/2025 36.00p 38.00p 35.40p 37.00p 636718
06/10/2025 38.50p 38.50p 36.30p 36.35p 906717
03/10/2025 38.10p 39.23p 36.85p 37.80p 406420
02/10/2025 37.25p 39.85p 36.85p 38.00p 1086724
01/10/2025 41.70p 41.70p 36.27p 37.00p 1164637
30/09/2025 44.30p 44.70p 39.75p 40.00p 2197157
29/09/2025 46.50p 47.95p 46.00p 46.00p 408067
26/09/2025 46.75p 46.92p 45.88p 46.00p 179673
25/09/2025 46.70p 47.65p 46.70p 47.20p 145736
24/09/2025 49.50p 49.90p 46.75p 48.20p 457809
23/09/2025 46.80p 50.70p 46.80p 50.00p 675659
22/09/2025 46.50p 47.30p 46.05p 47.00p 329742
19/09/2025 46.20p 46.75p 45.25p 46.75p 278568
18/09/2025 45.75p 47.00p 44.58p 45.95p 215558
17/09/2025 44.00p 46.15p 44.00p 45.95p 579226
16/09/2025 43.75p 44.25p 43.75p 44.25p 488272
15/09/2025 43.75p 45.03p 42.38p 44.25p 474329
12/09/2025 43.05p 43.25p 42.15p 42.90p 475244
11/09/2025 42.55p 42.55p 42.15p 42.50p 192838
10/09/2025 42.55p 43.05p 41.95p 42.15p 242409
09/09/2025 42.20p 42.71p 41.25p 42.50p 113005
08/09/2025 41.60p 42.37p 41.30p 41.95p 269265
05/09/2025 41.65p 42.21p 40.94p 42.00p 218964
04/09/2025 42.35p 43.10p 41.70p 42.00p 251406
03/09/2025 44.00p 44.00p 42.35p 42.65p 274310
02/09/2025 43.30p 44.89p 42.50p 43.10p 370630
01/09/2025 46.10p 46.10p 43.75p 44.05p 413030
29/08/2025 44.10p 46.15p 44.10p 46.00p 699889
28/08/2025 42.70p 44.51p 42.70p 44.00p 395972
27/08/2025 43.15p 44.25p 41.75p 43.90p 508662
26/08/2025 42.85p 44.00p 41.52p 42.50p 503826
22/08/2025 42.00p 42.65p 41.49p 42.60p 84587
21/08/2025 41.00p 42.35p 40.15p 42.35p 206703
20/08/2025 39.90p 41.55p 39.64p 41.55p 359260
19/08/2025 40.15p 40.60p 39.30p 40.00p 408748
18/08/2025 39.25p 41.40p 38.90p 39.65p 256936
15/08/2025 40.60p 41.35p 39.25p 39.25p 762986
14/08/2025 41.40p 41.45p 39.30p 39.50p 1454507
13/08/2025 41.10p 41.70p 39.80p 40.60p 251254
12/08/2025 41.75p 42.00p 40.50p 40.55p 327235
11/08/2025 40.60p 41.95p 39.65p 40.85p 214331
08/08/2025 41.20p 41.95p 40.00p 40.60p 495408
07/08/2025 41.00p 43.75p 40.70p 41.05p 151187
06/08/2025 41.80p 43.95p 41.10p 41.10p 311782
05/08/2025 41.45p 42.15p 41.40p 41.65p 301050
04/08/2025 44.00p 44.00p 41.40p 41.60p 646946
01/08/2025 43.00p 43.90p 41.28p 42.50p 354342
31/07/2025 42.10p 42.92p 40.65p 42.10p 457462
30/07/2025 42.00p 43.01p 40.65p 42.65p 1984289
29/07/2025 45.00p 45.00p 43.60p 44.90p 719177
28/07/2025 43.05p 45.70p 42.75p 45.00p 1212500
25/07/2025 45.00p 45.55p 43.05p 43.75p 740294
24/07/2025 44.50p 45.60p 43.00p 44.10p 467563
23/07/2025 43.00p 43.75p 42.40p 43.55p 386197
22/07/2025 43.25p 44.50p 42.50p 43.90p 462906
21/07/2025 42.40p 43.25p 40.55p 43.20p 213256
18/07/2025 42.85p 43.25p 41.26p 42.25p 213236
17/07/2025 42.50p 43.15p 40.74p 42.20p 645441
16/07/2025 41.65p 43.00p 39.57p 42.30p 529409
15/07/2025 39.50p 40.80p 38.65p 39.95p 3556648
14/07/2025 40.65p 41.05p 39.20p 39.20p 632210
11/07/2025 42.00p 42.16p 40.50p 40.75p 260372
10/07/2025 42.20p 42.20p 40.80p 41.20p 348444
09/07/2025 42.50p 42.95p 41.74p 41.85p 561050
08/07/2025 42.00p 42.50p 42.00p 42.20p 249363
07/07/2025 42.85p 43.75p 42.00p 42.05p 364004
04/07/2025 42.30p 42.45p 41.60p 42.30p 159387
03/07/2025 42.05p 42.89p 41.83p 42.50p 270695
02/07/2025 43.10p 43.10p 42.10p 42.25p 220289
01/07/2025 42.70p 44.60p 41.82p 42.35p 337296
30/06/2025 42.50p 43.85p 42.00p 42.50p 440126
27/06/2025 43.55p 45.55p 42.20p 42.50p 303585
26/06/2025 44.10p 45.10p 43.20p 43.20p 206636
25/06/2025 44.50p 45.28p 43.50p 43.90p 287464
24/06/2025 45.00p 45.40p 44.20p 44.25p 366363
23/06/2025 45.95p 46.00p 44.75p 44.85p 197090
20/06/2025 45.00p 46.60p 44.65p 46.00p 721572
19/06/2025 45.00p 47.00p 44.55p 45.05p 502144
18/06/2025 45.00p 45.50p 44.67p 45.00p 489306
17/06/2025 44.75p 47.00p 44.35p 44.50p 1285616
16/06/2025 45.50p 46.95p 44.65p 44.65p 339920
13/06/2025 46.90p 46.90p 45.03p 46.10p 349948
12/06/2025 46.00p 46.71p 45.29p 45.40p 283406
11/06/2025 46.95p 47.00p 46.00p 46.45p 324630
10/06/2025 46.00p 46.95p 45.55p 46.45p 442797
09/06/2025 44.20p 46.85p 43.66p 46.85p 492608
06/06/2025 43.95p 44.90p 43.80p 44.55p 195354
05/06/2025 45.15p 45.36p 44.05p 44.50p 453942
04/06/2025 45.00p 45.30p 44.55p 45.00p 711268
03/06/2025 43.80p 45.25p 43.45p 45.00p 1560620
02/06/2025 44.55p 46.40p 43.39p 43.75p 311272
30/05/2025 45.00p 45.00p 43.70p 44.00p 293028
29/05/2025 44.60p 45.00p 43.58p 44.10p 662778
28/05/2025 44.75p 46.75p 43.50p 44.80p 236205
27/05/2025 46.00p 46.95p 44.40p 44.85p 626344
23/05/2025 44.30p 45.38p 43.35p 44.40p 291204
22/05/2025 45.45p 46.34p 44.00p 45.75p 289217
21/05/2025 44.10p 46.60p 43.05p 44.20p 297358
20/05/2025 44.45p 45.30p 44.15p 44.45p 277056
19/05/2025 44.50p 47.40p 43.94p 44.55p 328809
16/05/2025 45.70p 46.16p 45.10p 45.10p 141488
15/05/2025 45.90p 46.10p 44.82p 45.55p 486559
14/05/2025 47.00p 48.85p 44.95p 45.50p 4871226
13/05/2025 47.05p 47.75p 46.10p 46.65p 858265
12/05/2025 46.50p 49.00p 45.85p 46.75p 1868789
09/05/2025 46.50p 48.20p 46.50p 47.30p 166320
08/05/2025 46.50p 49.00p 46.14p 47.35p 570266
07/05/2025 46.50p 47.95p 46.50p 46.95p 702232
06/05/2025 50.20p 51.40p 46.50p 47.30p 819789
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

*Close Price adjusted for both dividends and splits