1. Share Prices

  2. Strix Group PLC (KETL)

35.95p+0.45 (+1.27%)05 Dec 2025, 16:35
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
Dec 5, 202535.60p36.60p35.41p35.95p247,346
Dec 4, 202535.95p35.95p35.14p35.50p215,540
Dec 3, 202534.80p35.90p34.55p35.35p518,084
Dec 2, 202534.55p35.85p34.55p34.85p443,197
Dec 1, 202535.45p35.45p33.99p34.45p228,960
Nov 28, 202534.40p35.45p33.93p33.95p331,329
Nov 27, 202534.70p35.40p33.40p34.20p205,519
Nov 26, 202534.60p35.95p33.68p34.35p550,652
Nov 25, 202534.90p36.20p34.55p35.50p188,104
Nov 24, 202535.80p36.50p34.60p34.60p220,185
Nov 21, 202535.80p36.15p34.79p35.55p241,839
Nov 20, 202535.55p36.15p34.25p35.75p360,742
Nov 19, 202535.60p36.35p35.50p35.95p1,251,492
Nov 18, 202535.50p36.35p34.80p35.85p642,591
Nov 17, 202534.15p35.40p34.15p34.35p307,175
Nov 14, 202535.65p36.00p34.05p34.10p1,150,959
Nov 13, 202536.00p37.45p34.97p36.00p2,575,058
Nov 12, 202535.50p35.87p34.99p35.65p202,905
Nov 11, 202535.50p35.75p34.49p35.75p248,703
Nov 10, 202534.50p35.10p34.20p34.65p241,633
Nov 7, 202534.00p34.35p33.05p33.80p202,134
Nov 6, 202534.35p34.45p33.48p34.40p778,638
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.