Strix Group Plc (AIM:KETL)
London
· Delayed Price · Currency is GBP · Price in GBX 35.95
+0.45 (1.27%)
At close: Dec 5, 2025
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 36.55 | 37.45 | 35.80 | 35.95 | 35.95 | -1.78% | 921,774 |
| Oct 13, 2025 | 37.50 | 38.90 | 36.55 | 36.60 | 36.60 | -2.53% | 541,405 |
| Oct 10, 2025 | 37.55 | 38.55 | 37.27 | 37.55 | 37.55 | 0.13% | 939,330 |
| Oct 9, 2025 | 38.20 | 38.95 | 37.50 | 37.50 | 37.50 | -2.09% | 397,507 |
| Oct 8, 2025 | 36.50 | 38.50 | 35.70 | 38.30 | 38.30 | 3.51% | 1,875,102 |
| Oct 7, 2025 | 36.00 | 38.00 | 35.40 | 37.00 | 37.00 | 1.79% | 636,718 |
| Oct 6, 2025 | 38.50 | 38.50 | 36.30 | 36.35 | 36.35 | -3.84% | 906,716 |
| Oct 3, 2025 | 38.10 | 39.23 | 36.85 | 37.80 | 37.80 | -0.53% | 406,420 |
| Oct 2, 2025 | 37.25 | 39.85 | 36.85 | 38.00 | 38.00 | 2.70% | 1,086,725 |
| Oct 1, 2025 | 41.70 | 41.70 | 36.28 | 37.00 | 37.00 | -7.50% | 1,164,638 |
| Sep 30, 2025 | 44.30 | 44.70 | 39.75 | 40.00 | 40.00 | -13.04% | 2,197,157 |
| Sep 29, 2025 | 46.50 | 47.95 | 46.00 | 46.00 | 46.00 | - | 408,068 |
| Sep 26, 2025 | 46.75 | 46.92 | 45.88 | 46.00 | 46.00 | -2.54% | 179,673 |
| Sep 25, 2025 | 46.70 | 47.65 | 46.70 | 47.20 | 47.20 | -2.07% | 145,737 |
| Sep 24, 2025 | 49.50 | 49.90 | 46.75 | 48.20 | 48.20 | -3.60% | 530,959 |
| Sep 23, 2025 | 46.80 | 50.70 | 46.80 | 50.00 | 50.00 | 6.38% | 675,660 |
| Sep 22, 2025 | 46.50 | 47.30 | 46.05 | 47.00 | 47.00 | 0.53% | 414,742 |
| Sep 19, 2025 | 46.20 | 46.75 | 45.25 | 46.75 | 46.75 | 1.74% | 379,494 |
| Sep 18, 2025 | 45.75 | 47.00 | 44.58 | 45.95 | 45.95 | - | 215,558 |
| Sep 17, 2025 | 44.00 | 46.15 | 44.00 | 45.95 | 45.95 | 3.84% | 579,225 |
| Sep 16, 2025 | 44.10 | 44.50 | 42.70 | 44.25 | 44.25 | - | 488,272 |
| Sep 15, 2025 | 43.75 | 45.03 | 42.38 | 44.25 | 44.25 | 3.15% | 474,329 |
| Sep 12, 2025 | 43.05 | 43.25 | 42.15 | 42.90 | 42.90 | 0.94% | 475,244 |
| Sep 11, 2025 | 42.95 | 43.25 | 42.21 | 42.50 | 42.50 | 0.83% | 192,838 |
| Sep 10, 2025 | 42.55 | 43.05 | 41.95 | 42.15 | 42.15 | -0.82% | 242,409 |
| Sep 9, 2025 | 42.20 | 42.71 | 41.25 | 42.50 | 42.50 | 1.31% | 113,005 |
| Sep 8, 2025 | 41.60 | 42.37 | 41.25 | 41.95 | 41.95 | -0.12% | 269,265 |
| Sep 5, 2025 | 41.65 | 42.21 | 40.94 | 42.00 | 42.00 | - | 218,964 |
| Sep 4, 2025 | 42.35 | 43.10 | 41.70 | 42.00 | 42.00 | -1.52% | 251,406 |
| Sep 3, 2025 | 44.00 | 44.00 | 42.35 | 42.65 | 42.65 | -1.04% | 274,310 |
| Sep 2, 2025 | 43.30 | 44.89 | 42.50 | 43.10 | 43.10 | -2.16% | 370,630 |
| Sep 1, 2025 | 46.10 | 46.10 | 43.75 | 44.05 | 44.05 | -4.24% | 571,107 |
| Aug 29, 2025 | 44.10 | 46.15 | 44.10 | 46.00 | 46.00 | 4.55% | 699,887 |
| Aug 28, 2025 | 42.70 | 44.51 | 42.70 | 44.00 | 44.00 | 0.23% | 395,972 |
| Aug 27, 2025 | 43.15 | 44.75 | 41.75 | 43.90 | 43.90 | 3.29% | 783,661 |
| Aug 26, 2025 | 42.85 | 44.00 | 41.52 | 42.50 | 42.50 | -0.23% | 603,826 |
| Aug 22, 2025 | 42.00 | 42.65 | 41.49 | 42.60 | 42.60 | 0.59% | 84,587 |
| Aug 21, 2025 | 41.00 | 42.35 | 40.15 | 42.35 | 42.35 | 1.93% | 206,703 |
| Aug 20, 2025 | 39.90 | 41.55 | 39.64 | 41.55 | 41.55 | 3.87% | 359,260 |
| Aug 19, 2025 | 40.15 | 40.60 | 39.30 | 40.00 | 40.00 | 0.88% | 408,749 |
| Aug 18, 2025 | 39.25 | 41.40 | 38.90 | 39.65 | 39.65 | 1.02% | 256,935 |
| Aug 15, 2025 | 40.60 | 41.35 | 39.25 | 39.25 | 39.25 | -0.63% | 762,985 |
| Aug 14, 2025 | 41.40 | 41.45 | 39.30 | 39.50 | 39.50 | -2.71% | 1,454,508 |
| Aug 13, 2025 | 41.10 | 41.70 | 39.80 | 40.60 | 40.60 | 0.12% | 251,254 |
| Aug 12, 2025 | 41.75 | 42.00 | 40.50 | 40.55 | 40.55 | -0.73% | 327,235 |
| Aug 11, 2025 | 40.60 | 41.95 | 39.65 | 40.85 | 40.85 | 0.62% | 214,331 |
| Aug 8, 2025 | 41.20 | 41.95 | 40.00 | 40.60 | 40.60 | -1.10% | 495,408 |
| Aug 7, 2025 | 41.00 | 43.75 | 40.70 | 41.05 | 41.05 | -0.12% | 151,187 |
| Aug 6, 2025 | 41.80 | 43.95 | 41.10 | 41.10 | 41.10 | -1.32% | 311,782 |
| Aug 5, 2025 | 41.45 | 42.15 | 41.40 | 41.65 | 41.65 | 0.12% | 301,050 |
| Aug 4, 2025 | 44.00 | 44.00 | 41.40 | 41.60 | 41.60 | -2.12% | 646,946 |
| Aug 1, 2025 | 43.00 | 43.90 | 41.28 | 42.50 | 42.50 | 0.95% | 354,342 |
| Jul 31, 2025 | 42.10 | 42.92 | 40.65 | 42.10 | 42.10 | -1.29% | 457,462 |
| Jul 30, 2025 | 42.00 | 43.01 | 40.65 | 42.65 | 42.65 | -5.01% | 1,984,289 |
| Jul 29, 2025 | 45.00 | 45.00 | 43.60 | 44.90 | 44.90 | -0.22% | 719,177 |
| Jul 28, 2025 | 43.05 | 45.70 | 42.75 | 45.00 | 45.00 | 2.86% | 1,212,501 |
| Jul 25, 2025 | 45.00 | 45.55 | 43.05 | 43.75 | 43.75 | -0.79% | 740,295 |
| Jul 24, 2025 | 44.50 | 45.60 | 43.00 | 44.10 | 44.10 | 1.26% | 467,563 |
| Jul 23, 2025 | 43.00 | 43.75 | 42.40 | 43.55 | 43.55 | -0.80% | 386,197 |
| Jul 22, 2025 | 43.25 | 44.50 | 42.50 | 43.90 | 43.90 | 1.62% | 462,906 |
| Jul 21, 2025 | 42.40 | 43.25 | 40.55 | 43.20 | 43.20 | 2.25% | 213,255 |
| Jul 18, 2025 | 42.85 | 43.25 | 41.26 | 42.25 | 42.25 | 0.12% | 213,235 |