Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/02/2025 48.65p 50.90p 48.30p 48.75p 216437
26/02/2025 47.80p 50.60p 47.50p 48.60p 358759
25/02/2025 48.25p 50.40p 47.50p 47.50p 223659
24/02/2025 48.25p 51.35p 48.25p 49.25p 335672
21/02/2025 49.65p 50.02p 48.05p 48.85p 301908
20/02/2025 49.40p 50.86p 49.07p 49.75p 255713
19/02/2025 51.40p 52.90p 48.65p 49.10p 333529
18/02/2025 51.50p 51.50p 50.50p 50.60p 223046
17/02/2025 51.00p 52.00p 50.70p 51.00p 264991
14/02/2025 53.00p 53.00p 50.85p 51.80p 1325191
13/02/2025 51.00p 52.50p 50.40p 52.00p 4171229
12/02/2025 51.80p 51.90p 49.66p 51.20p 223533
11/02/2025 49.30p 51.83p 48.70p 50.70p 404527
10/02/2025 50.00p 51.31p 48.87p 49.35p 429489
07/02/2025 51.40p 51.83p 48.85p 49.90p 314208
06/02/2025 50.90p 52.00p 50.70p 51.20p 603098
05/02/2025 47.25p 51.00p 46.55p 50.70p 1459188
04/02/2025 47.50p 48.90p 46.61p 48.50p 1240514
03/02/2025 47.05p 48.85p 46.63p 48.15p 725090
31/01/2025 48.65p 49.50p 47.22p 48.10p 852412
30/01/2025 48.15p 51.00p 46.50p 48.05p 2458808
29/01/2025 46.00p 47.00p 45.88p 46.00p 821047
28/01/2025 45.10p 47.30p 45.10p 46.00p 1452541
27/01/2025 46.05p 48.50p 45.80p 46.30p 450464
24/01/2025 45.10p 47.70p 45.10p 47.70p 577396
23/01/2025 46.95p 47.92p 45.15p 46.25p 892326
22/01/2025 46.30p 46.70p 45.05p 46.20p 624277
21/01/2025 46.00p 46.45p 45.17p 45.85p 952775
20/01/2025 45.90p 46.95p 45.85p 45.90p 312016
17/01/2025 47.70p 47.95p 45.75p 46.30p 345013
16/01/2025 48.00p 48.30p 47.50p 47.70p 277909
15/01/2025 48.10p 48.64p 47.50p 47.50p 502999
14/01/2025 48.10p 48.70p 47.80p 47.85p 229145
13/01/2025 48.15p 48.95p 47.80p 47.80p 153952
10/01/2025 49.00p 49.00p 47.50p 48.00p 306167
09/01/2025 48.30p 48.78p 47.50p 48.00p 400779
08/01/2025 48.20p 48.85p 47.20p 48.10p 282870
07/01/2025 47.90p 48.85p 47.40p 48.30p 414201
06/01/2025 48.95p 49.00p 47.90p 48.10p 170976
03/01/2025 48.95p 49.00p 47.20p 49.00p 264761
02/01/2025 48.40p 48.80p 46.85p 47.10p 316317
31/12/2024 48.20p 48.75p 47.96p 48.20p 146356
30/12/2024 47.60p 48.80p 47.00p 48.80p 193591
27/12/2024 47.00p 48.75p 47.00p 48.00p 184049
24/12/2024 47.00p 48.80p 46.30p 47.90p 421918
23/12/2024 45.95p 46.98p 45.02p 46.80p 256837
20/12/2024 44.00p 45.95p 43.97p 45.10p 299359
19/12/2024 44.60p 45.90p 43.75p 45.00p 487233
18/12/2024 46.60p 47.77p 44.55p 44.55p 582658
17/12/2024 47.50p 49.00p 46.50p 46.50p 413389
16/12/2024 48.15p 48.57p 46.80p 47.35p 316083
13/12/2024 47.55p 48.40p 47.00p 47.20p 171183
12/12/2024 48.50p 48.50p 47.72p 48.00p 285990
11/12/2024 48.20p 48.75p 47.02p 48.75p 251445
10/12/2024 49.80p 50.00p 45.55p 48.15p 1161245
09/12/2024 49.20p 49.95p 48.85p 49.70p 451443
06/12/2024 49.80p 50.10p 48.85p 48.85p 442272
05/12/2024 50.10p 52.40p 49.20p 50.20p 384228
04/12/2024 51.20p 52.50p 50.80p 50.80p 1839159
03/12/2024 52.90p 53.08p 51.60p 51.90p 486529
02/12/2024 54.00p 54.00p 52.20p 52.80p 1307671
29/11/2024 53.20p 54.70p 53.07p 53.60p 747297
28/11/2024 54.00p 54.80p 52.94p 54.00p 548979
27/11/2024 51.00p 57.00p 48.05p 53.40p 2116567
26/11/2024 60.50p 60.50p 58.69p 60.20p 145452
25/11/2024 59.50p 61.00p 58.00p 59.00p 507858
22/11/2024 58.00p 61.90p 56.40p 61.50p 1429166
21/11/2024 59.90p 59.90p 57.18p 58.00p 225982
20/11/2024 58.60p 59.90p 57.20p 58.40p 232786
19/11/2024 60.50p 62.38p 58.60p 58.60p 240310

*Close Price adjusted for both dividends and splits