Strix Group Plc (AIM:KETL)
London
· Delayed Price · Currency is GBP · Price in GBX 47.00
0.00 (0.00%)
At close: Mar 6, 2026
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.05 | 47.20 | 46.75 | 47.00 | 47.00 | - | 837,279 |
| Mar 5, 2026 | 47.05 | 47.38 | 46.60 | 47.00 | 47.00 | -0.21% | 645,972 |
| Mar 4, 2026 | 46.60 | 48.90 | 46.60 | 47.10 | 47.10 | - | 404,978 |
| Mar 3, 2026 | 47.45 | 48.95 | 46.80 | 47.10 | 47.10 | -2.18% | 975,678 |
| Mar 2, 2026 | 48.20 | 49.00 | 46.85 | 48.15 | 48.15 | -1.13% | 474,855 |
| Feb 27, 2026 | 48.30 | 49.00 | 47.95 | 48.70 | 48.70 | 0.41% | 270,557 |
| Feb 26, 2026 | 48.20 | 49.00 | 47.45 | 48.50 | 48.50 | 0.62% | 669,418 |
| Feb 25, 2026 | 48.00 | 49.00 | 46.00 | 48.20 | 48.20 | 1.37% | 531,010 |
| Feb 24, 2026 | 48.90 | 49.40 | 45.91 | 47.55 | 47.55 | -1.96% | 4,408,065 |
| Feb 23, 2026 | 49.20 | 50.10 | 48.50 | 48.50 | 48.50 | -1.82% | 996,714 |
| Feb 20, 2026 | 50.50 | 50.50 | 49.05 | 49.40 | 49.40 | -1.00% | 252,984 |
| Feb 19, 2026 | 49.80 | 50.10 | 49.15 | 49.90 | 49.90 | 0.81% | 226,717 |
| Feb 18, 2026 | 49.50 | 50.30 | 49.10 | 49.50 | 49.50 | 0.20% | 517,774 |
| Feb 17, 2026 | 52.00 | 52.00 | 48.35 | 49.40 | 49.40 | -0.60% | 665,537 |
| Feb 16, 2026 | 50.00 | 51.80 | 49.15 | 49.70 | 49.70 | -2.36% | 1,360,122 |
| Feb 13, 2026 | 49.85 | 51.00 | 49.80 | 50.90 | 50.90 | 1.80% | 542,125 |
| Feb 12, 2026 | 49.80 | 50.90 | 49.80 | 50.00 | 50.00 | - | 432,105 |
| Feb 11, 2026 | 50.20 | 50.70 | 49.76 | 50.00 | 50.00 | -0.60% | 700,376 |
| Feb 10, 2026 | 49.80 | 50.60 | 49.55 | 50.30 | 50.30 | - | 1,312,694 |
| Feb 9, 2026 | 50.00 | 50.30 | 49.27 | 50.30 | 50.30 | 0.70% | 1,152,430 |
| Feb 6, 2026 | 48.30 | 50.00 | 47.25 | 49.95 | 49.95 | 3.63% | 1,608,322 |
| Feb 5, 2026 | 46.00 | 48.20 | 46.00 | 48.20 | 48.20 | 1.47% | 321,732 |
| Feb 4, 2026 | 47.50 | 48.14 | 47.00 | 47.50 | 47.50 | 0.53% | 709,195 |
| Feb 3, 2026 | 48.30 | 48.30 | 47.10 | 47.25 | 47.25 | 0.11% | 293,498 |
| Feb 2, 2026 | 46.50 | 48.25 | 45.90 | 47.20 | 47.20 | 0.32% | 1,889,484 |
| Jan 30, 2026 | 47.00 | 48.30 | 46.91 | 47.05 | 47.05 | -0.21% | 2,393,617 |
| Jan 29, 2026 | 46.65 | 47.45 | 46.12 | 47.15 | 47.15 | 1.95% | 567,375 |
| Jan 28, 2026 | 48.00 | 48.00 | 45.95 | 46.25 | 46.25 | -0.43% | 1,070,980 |
| Jan 27, 2026 | 49.00 | 48.65 | 45.95 | 46.45 | 46.45 | -3.03% | 1,253,051 |
| Jan 26, 2026 | 49.00 | 49.50 | 47.55 | 47.90 | 47.90 | -0.31% | 212,328 |
| Jan 23, 2026 | 48.75 | 49.50 | 48.05 | 48.05 | 48.05 | -1.54% | 275,460 |
| Jan 22, 2026 | 49.00 | 49.00 | 48.10 | 48.80 | 48.80 | 0.83% | 216,740 |
| Jan 21, 2026 | 48.25 | 49.95 | 48.25 | 48.40 | 48.40 | -0.82% | 294,388 |
| Jan 20, 2026 | 48.40 | 48.97 | 47.50 | 48.80 | 48.80 | -0.51% | 379,007 |
| Jan 19, 2026 | 48.40 | 49.50 | 48.40 | 49.05 | 49.05 | 1.34% | 476,386 |
| Jan 16, 2026 | 50.30 | 50.30 | 48.35 | 48.40 | 48.40 | -0.82% | 232,015 |
| Jan 15, 2026 | 50.30 | 50.30 | 48.50 | 48.80 | 48.80 | -1.51% | 510,895 |
| Jan 14, 2026 | 49.00 | 49.90 | 48.40 | 49.55 | 49.55 | 1.33% | 270,943 |
| Jan 13, 2026 | 48.80 | 49.25 | 48.30 | 48.90 | 48.90 | -1.21% | 750,423 |
| Jan 12, 2026 | 47.95 | 50.30 | 47.95 | 49.50 | 49.50 | 2.06% | 428,379 |
| Jan 9, 2026 | 48.50 | 50.50 | 48.20 | 48.50 | 48.50 | - | 428,723 |
| Jan 8, 2026 | 48.85 | 49.95 | 48.50 | 48.50 | 48.50 | -3.96% | 618,565 |
| Jan 7, 2026 | 46.70 | 50.50 | 46.70 | 50.50 | 50.50 | 8.14% | 809,117 |
| Jan 6, 2026 | 46.85 | 47.00 | 46.70 | 46.70 | 46.70 | -0.64% | 352,646 |
| Jan 5, 2026 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | 1.08% | 548,503 |
| Jan 2, 2026 | 47.50 | 47.60 | 45.21 | 46.50 | 46.50 | -1.06% | 729,137 |
| Dec 31, 2025 | 47.50 | 47.50 | 45.90 | 47.00 | 47.00 | 0.11% | 93,593 |
| Dec 30, 2025 | 45.00 | 47.50 | 45.00 | 46.95 | 46.95 | 4.22% | 403,685 |
| Dec 29, 2025 | 47.60 | 47.60 | 45.00 | 45.05 | 45.05 | -1.96% | 716,779 |
| Dec 24, 2025 | 47.50 | 47.50 | 45.80 | 45.95 | 45.95 | 0.22% | 238,357 |
| Dec 23, 2025 | 45.75 | 47.50 | 44.80 | 45.85 | 45.85 | -2.45% | 1,205,047 |
| Dec 22, 2025 | 45.85 | 48.44 | 45.85 | 47.00 | 47.00 | 1.95% | 2,020,773 |
| Dec 19, 2025 | 50.00 | 51.50 | 44.00 | 46.10 | 46.10 | 13.41% | 37,096,965 |
| Dec 18, 2025 | 41.50 | 42.70 | 40.65 | 40.65 | 40.65 | -0.85% | 240,110 |
| Dec 17, 2025 | 38.00 | 41.30 | 37.93 | 41.00 | 41.00 | 7.89% | 1,014,434 |
| Dec 16, 2025 | 35.20 | 38.00 | 35.16 | 38.00 | 38.00 | 6.15% | 824,346 |
| Dec 15, 2025 | 35.40 | 36.20 | 34.75 | 35.80 | 35.80 | 0.56% | 634,823 |
| Dec 12, 2025 | 35.65 | 36.65 | 34.95 | 35.60 | 35.60 | 1.42% | 175,865 |
| Dec 11, 2025 | 35.55 | 36.75 | 34.70 | 35.10 | 35.10 | -1.13% | 956,680 |
| Dec 10, 2025 | 36.50 | 36.95 | 35.20 | 35.50 | 35.50 | 0.57% | 428,616 |
| Dec 9, 2025 | 36.00 | 36.14 | 34.90 | 35.30 | 35.30 | -1.26% | 430,523 |
| Dec 8, 2025 | 36.65 | 37.45 | 35.34 | 35.75 | 35.75 | -0.56% | 609,034 |
| Dec 5, 2025 | 35.95 | 36.55 | 35.60 | 35.95 | 35.95 | 1.27% | 247,346 |
| Dec 4, 2025 | 35.95 | 35.95 | 35.50 | 35.50 | 35.50 | 0.42% | 215,540 |
| Dec 3, 2025 | 34.80 | 35.90 | 34.55 | 35.35 | 35.35 | 1.43% | 518,084 |
| Dec 2, 2025 | 34.55 | 35.85 | 34.55 | 34.85 | 34.85 | 1.16% | 443,198 |
| Dec 1, 2025 | 35.45 | 35.45 | 33.99 | 34.45 | 34.45 | 1.47% | 228,961 |
| Nov 28, 2025 | 35.45 | 34.75 | 33.95 | 33.95 | 33.95 | -0.73% | 331,329 |
| Nov 27, 2025 | 34.70 | 35.40 | 33.40 | 34.20 | 34.20 | -0.44% | 205,519 |
| Nov 26, 2025 | 35.95 | 35.05 | 33.85 | 34.35 | 34.35 | -3.24% | 550,652 |
| Nov 25, 2025 | 34.90 | 36.20 | 34.55 | 35.50 | 35.50 | 2.60% | 188,104 |
| Nov 24, 2025 | 35.80 | 36.50 | 34.60 | 34.60 | 34.60 | -2.67% | 220,185 |
| Nov 21, 2025 | 35.80 | 36.15 | 34.79 | 35.55 | 35.55 | -0.56% | 241,839 |
| Nov 20, 2025 | 35.55 | 36.15 | 34.25 | 35.75 | 35.75 | -0.56% | 360,742 |
| Nov 19, 2025 | 35.60 | 36.35 | 35.50 | 35.95 | 35.95 | 0.28% | 1,251,492 |
| Nov 18, 2025 | 35.50 | 36.35 | 34.80 | 35.85 | 35.85 | 4.37% | 642,591 |
| Nov 17, 2025 | 34.15 | 35.40 | 34.15 | 34.35 | 34.35 | 0.73% | 307,176 |
| Nov 14, 2025 | 35.65 | 36.00 | 34.05 | 34.10 | 34.10 | -5.28% | 1,150,960 |
| Nov 13, 2025 | 36.00 | 37.45 | 34.97 | 36.00 | 36.00 | 0.98% | 2,575,058 |
| Nov 12, 2025 | 35.50 | 35.87 | 34.99 | 35.65 | 35.65 | -0.28% | 202,905 |
| Nov 11, 2025 | 35.50 | 35.75 | 34.49 | 35.75 | 35.75 | 3.17% | 248,703 |
| Nov 10, 2025 | 34.50 | 35.10 | 34.20 | 34.65 | 34.65 | 2.51% | 241,633 |
| Nov 7, 2025 | 34.00 | 34.35 | 33.05 | 33.80 | 33.80 | -1.74% | 202,134 |
| Nov 6, 2025 | 34.35 | 34.45 | 33.48 | 34.40 | 34.40 | 4.08% | 778,638 |
| Nov 5, 2025 | 32.80 | 34.45 | 32.50 | 33.05 | 33.05 | -0.75% | 417,824 |
| Nov 4, 2025 | 33.50 | 34.45 | 33.00 | 33.30 | 33.30 | -1.19% | 747,780 |
| Nov 3, 2025 | 34.10 | 34.45 | 32.60 | 33.70 | 33.70 | 0.75% | 280,042 |
| Oct 31, 2025 | 32.65 | 33.92 | 32.50 | 33.45 | 33.45 | 0.60% | 392,932 |
| Oct 30, 2025 | 32.75 | 33.65 | 32.75 | 33.25 | 33.25 | -0.45% | 282,377 |
| Oct 29, 2025 | 33.50 | 33.78 | 32.75 | 33.40 | 33.40 | -0.15% | 1,207,490 |
| Oct 28, 2025 | 33.50 | 34.50 | 33.24 | 33.45 | 33.45 | 0.15% | 361,244 |
| Oct 27, 2025 | 33.50 | 34.35 | 33.40 | 33.40 | 33.40 | -2.34% | 499,000 |
| Oct 24, 2025 | 34.30 | 34.42 | 33.75 | 34.20 | 34.20 | 0.59% | 270,118 |
| Oct 23, 2025 | 34.30 | 36.00 | 33.45 | 34.00 | 34.00 | -0.87% | 1,300,437 |
| Oct 22, 2025 | 35.50 | 36.95 | 34.25 | 34.30 | 34.30 | -3.11% | 764,263 |
| Oct 21, 2025 | 35.70 | 35.98 | 35.20 | 35.40 | 35.40 | -0.84% | 357,314 |
| Oct 20, 2025 | 36.00 | 37.00 | 35.56 | 35.70 | 35.70 | -0.56% | 500,967 |
| Oct 17, 2025 | 36.00 | 36.29 | 35.30 | 35.90 | 35.90 | -0.28% | 316,693 |
| Oct 16, 2025 | 35.95 | 36.39 | 35.00 | 36.00 | 36.00 | -0.14% | 528,438 |
| Oct 15, 2025 | 36.40 | 36.95 | 35.95 | 36.05 | 36.05 | 0.28% | 469,491 |