67.33p+0.93 (+1.40%)28 Mar 2024, 10:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Strix Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202463.70p66.50p57.73p66.40p1,754,164
Mar 26, 202466.70p68.90p65.60p66.80p449,992
Mar 25, 202466.50p68.40p65.63p66.50p428,220
Mar 22, 202466.30p66.50p65.50p66.00p411,042
Mar 21, 202466.90p67.58p66.09p66.50p386,936
Mar 20, 202466.70p67.33p65.60p66.10p1,001,771
Mar 19, 202465.30p65.30p63.10p64.90p727,179
Mar 18, 202466.00p66.74p64.16p64.50p964,805
Mar 15, 202466.30p67.00p65.68p66.00p754,662
Mar 14, 202469.00p69.00p66.50p67.00p205,540
Mar 13, 202468.40p69.40p66.53p67.00p544,293
Mar 12, 202465.70p69.80p65.58p67.60p423,555
Mar 11, 202466.50p69.80p66.05p66.50p182,092
Mar 8, 202467.50p68.60p66.00p66.70p249,555
Mar 7, 202467.10p68.75p66.00p67.50p436,890
Mar 6, 202468.20p69.00p67.00p68.00p3,311,409
Mar 5, 202467.10p68.50p66.65p67.00p313,287
Mar 4, 202469.10p69.90p65.70p66.10p805,366
Mar 1, 202468.90p70.22p67.50p67.60p377,426
Feb 29, 202468.00p70.00p67.50p70.00p123,619
Feb 28, 202470.00p70.90p67.50p68.50p192,833
Feb 27, 202471.40p72.28p68.73p70.60p296,539
Feb 26, 202473.00p73.40p70.70p71.70p327,915
Feb 23, 202471.10p72.80p70.70p72.60p197,964
Feb 22, 202470.80p71.75p70.76p71.70p297,963
Feb 21, 202471.90p72.00p69.10p70.70p208,248
Feb 20, 202469.50p71.20p68.30p70.00p242,164
Feb 19, 202468.70p70.90p67.50p68.20p306,017
Feb 16, 202470.10p70.90p67.83p68.20p151,133
Feb 15, 202469.00p69.73p68.09p69.20p291,395
Feb 14, 202468.50p69.46p67.70p68.00p361,440
Feb 13, 202468.80p69.41p67.51p69.10p602,901
Feb 12, 202467.10p69.90p66.40p67.50p361,606
Feb 9, 202468.30p70.90p66.80p67.00p600,764
Feb 8, 202468.00p70.90p66.94p68.20p614,827
Feb 7, 202468.30p70.00p66.30p66.80p319,725
Feb 6, 202469.00p71.70p66.00p66.80p397,758
Feb 5, 202469.60p71.90p68.50p69.00p419,949
Feb 2, 202470.30p72.10p69.00p69.40p426,456
Feb 1, 202472.00p74.90p71.30p71.60p489,085
Jan 31, 202473.30p73.78p72.00p72.20p377,438
Jan 30, 202472.00p74.30p71.50p74.30p637,584
Jan 29, 202472.40p72.90p71.20p72.10p207,290
Jan 26, 202471.00p73.00p70.22p72.10p4,338,592
Jan 25, 202471.00p75.00p69.00p70.70p1,111,908
Jan 24, 202474.60p75.50p73.90p73.90p147,581
Jan 23, 202476.90p77.00p74.10p75.20p264,485
Jan 22, 202474.50p75.10p74.00p74.70p286,721
Jan 19, 202472.10p75.00p72.10p74.00p474,362
Jan 18, 202474.50p75.90p72.10p74.50p282,492
Showing 1 to 50 of 253