UK markets open in 2 hours 39 minutes
NIKKEI 225
38,252.50 -21.55 (-0.06%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.50 +18.50 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,811.96 -2,242.48 (-4.67%)
Strix Group Plc (KETL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 76.50 | 78.80 | 75.10 | 76.50 | 76.50 | 214,776 |
| 30 Apr 2024 | 76.70 | 78.70 | 74.11 | 77.30 | 77.30 | 384,188 |
| 29 Apr 2024 | 73.50 | 76.70 | 73.50 | 76.50 | 76.50 | 1,104,586 |
| 26 Apr 2024 | 73.60 | 75.20 | 73.10 | 73.80 | 73.80 | 238,402 |
| 25 Apr 2024 | 76.90 | 76.90 | 73.60 | 73.60 | 73.60 | 240,425 |
| 24 Apr 2024 | 73.20 | 76.10 | 73.20 | 75.50 | 75.50 | 475,767 |
| 23 Apr 2024 | 72.00 | 74.80 | 72.00 | 73.70 | 73.70 | 181,210 |
| 22 Apr 2024 | 74.00 | 74.70 | 72.30 | 72.80 | 72.80 | 220,184 |
| 19 Apr 2024 | 72.80 | 74.80 | 71.50 | 72.10 | 72.10 | 136,355 |
| 18 Apr 2024 | 74.00 | 74.40 | 71.10 | 74.00 | 74.00 | 129,438 |
| 17 Apr 2024 | 72.60 | 74.25 | 71.10 | 73.40 | 73.40 | 467,160 |
| 16 Apr 2024 | 72.60 | 74.00 | 71.60 | 73.80 | 73.80 | 718,254 |
| 15 Apr 2024 | 71.00 | 74.50 | 71.00 | 74.00 | 74.00 | 745,393 |
| 12 Apr 2024 | 70.00 | 71.50 | 69.82 | 71.10 | 71.10 | 329,265 |
| 11 Apr 2024 | 68.40 | 70.80 | 68.40 | 69.50 | 69.50 | 342,537 |
| 10 Apr 2024 | 70.00 | 71.90 | 69.00 | 70.10 | 70.10 | 240,751 |
| 09 Apr 2024 | 69.30 | 71.50 | 69.25 | 69.90 | 69.90 | 267,685 |
| 08 Apr 2024 | 69.00 | 70.50 | 68.58 | 69.60 | 69.60 | 323,251 |
| 05 Apr 2024 | 68.20 | 69.00 | 68.00 | 68.30 | 68.30 | 400,593 |
| 04 Apr 2024 | 67.90 | 68.70 | 66.65 | 68.20 | 68.20 | 785,206 |
| 03 Apr 2024 | 65.90 | 67.80 | 64.34 | 67.10 | 67.10 | 584,302 |
| 02 Apr 2024 | 68.00 | 68.70 | 65.10 | 65.90 | 65.90 | 686,298 |
| 28 Mar 2024 | 66.80 | 68.70 | 65.00 | 68.60 | 68.60 | 620,293 |
| 27 Mar 2024 | 63.70 | 66.50 | 57.72 | 66.40 | 66.40 | 1,754,164 |
| 26 Mar 2024 | 66.70 | 68.90 | 65.60 | 66.80 | 66.80 | 449,992 |
| 25 Mar 2024 | 66.50 | 68.40 | 65.63 | 66.50 | 66.50 | 428,220 |
| 22 Mar 2024 | 66.30 | 66.50 | 65.50 | 66.00 | 66.00 | 411,042 |
| 21 Mar 2024 | 66.90 | 67.58 | 66.09 | 66.50 | 66.50 | 386,936 |
| 20 Mar 2024 | 66.70 | 67.33 | 65.60 | 66.10 | 66.10 | 1,001,771 |
| 19 Mar 2024 | 65.30 | 65.30 | 63.10 | 64.90 | 64.90 | 727,179 |
| 18 Mar 2024 | 66.00 | 66.74 | 64.16 | 64.50 | 64.50 | 964,805 |
| 15 Mar 2024 | 66.30 | 67.00 | 65.68 | 66.00 | 66.00 | 754,662 |
| 14 Mar 2024 | 69.00 | 69.00 | 66.50 | 67.00 | 67.00 | 205,540 |
| 13 Mar 2024 | 68.40 | 69.40 | 66.53 | 67.00 | 67.00 | 544,293 |
| 12 Mar 2024 | 65.70 | 69.80 | 65.58 | 67.60 | 67.60 | 423,555 |
| 11 Mar 2024 | 66.50 | 69.80 | 66.05 | 66.50 | 66.50 | 182,092 |
| 08 Mar 2024 | 67.50 | 68.60 | 66.00 | 66.70 | 66.70 | 249,555 |
| 07 Mar 2024 | 67.10 | 68.75 | 66.00 | 67.50 | 67.50 | 436,890 |
| 06 Mar 2024 | 68.20 | 69.00 | 67.00 | 68.00 | 68.00 | 3,311,409 |
| 05 Mar 2024 | 67.10 | 68.50 | 66.65 | 67.00 | 67.00 | 313,287 |
| 04 Mar 2024 | 69.10 | 69.90 | 65.70 | 66.10 | 66.10 | 805,366 |
| 01 Mar 2024 | 68.90 | 70.22 | 67.50 | 67.60 | 67.60 | 377,426 |
| 29 Feb 2024 | 68.00 | 70.00 | 67.50 | 70.00 | 70.00 | 123,619 |
| 28 Feb 2024 | 70.00 | 70.90 | 67.50 | 68.50 | 68.50 | 192,833 |
| 27 Feb 2024 | 71.40 | 72.28 | 68.73 | 70.60 | 70.60 | 296,539 |
| 26 Feb 2024 | 73.00 | 73.40 | 70.70 | 71.70 | 71.70 | 327,915 |
| 23 Feb 2024 | 71.10 | 72.80 | 70.70 | 72.60 | 72.60 | 197,964 |
| 22 Feb 2024 | 70.80 | 71.75 | 70.76 | 71.70 | 71.70 | 297,963 |
| 21 Feb 2024 | 71.90 | 72.00 | 69.10 | 70.70 | 70.70 | 208,248 |
| 20 Feb 2024 | 69.50 | 71.20 | 68.30 | 70.00 | 70.00 | 242,164 |
| 19 Feb 2024 | 68.70 | 70.90 | 67.50 | 68.20 | 68.20 | 306,017 |
| 16 Feb 2024 | 70.10 | 70.90 | 67.82 | 68.20 | 68.20 | 151,133 |
| 15 Feb 2024 | 69.00 | 69.73 | 68.09 | 69.20 | 69.20 | 291,395 |
| 14 Feb 2024 | 68.50 | 69.46 | 67.70 | 68.00 | 68.00 | 361,440 |
| 13 Feb 2024 | 68.80 | 69.41 | 67.51 | 69.10 | 69.10 | 602,901 |
| 12 Feb 2024 | 67.10 | 69.90 | 66.40 | 67.50 | 67.50 | 361,606 |
| 09 Feb 2024 | 68.30 | 70.90 | 66.80 | 67.00 | 67.00 | 600,764 |
| 08 Feb 2024 | 68.00 | 70.90 | 66.94 | 68.20 | 68.20 | 614,827 |
| 07 Feb 2024 | 68.30 | 70.00 | 66.30 | 66.80 | 66.80 | 319,725 |
| 06 Feb 2024 | 69.00 | 71.70 | 66.00 | 66.80 | 66.80 | 397,758 |
| 05 Feb 2024 | 69.60 | 71.90 | 68.50 | 69.00 | 69.00 | 419,949 |
| 02 Feb 2024 | 70.30 | 72.10 | 69.00 | 69.40 | 69.40 | 426,456 |
| 01 Feb 2024 | 72.00 | 74.90 | 71.30 | 71.60 | 71.60 | 489,085 |
| 31 Jan 2024 | 73.30 | 73.78 | 72.00 | 72.20 | 72.20 | 377,438 |
| 30 Jan 2024 | 72.00 | 74.30 | 71.50 | 74.30 | 74.30 | 637,584 |
| 29 Jan 2024 | 72.40 | 72.90 | 71.20 | 72.10 | 72.10 | 207,290 |
| 26 Jan 2024 | 71.00 | 73.00 | 70.22 | 72.10 | 72.10 | 4,338,592 |
| 25 Jan 2024 | 71.00 | 75.00 | 69.00 | 70.70 | 70.70 | 1,111,908 |
| 24 Jan 2024 | 74.60 | 75.50 | 73.90 | 73.90 | 73.90 | 147,581 |
| 23 Jan 2024 | 76.90 | 77.00 | 74.10 | 75.20 | 75.20 | 264,485 |
| 22 Jan 2024 | 74.50 | 75.10 | 74.00 | 74.70 | 74.70 | 286,721 |
| 19 Jan 2024 | 72.10 | 75.00 | 72.10 | 74.00 | 74.00 | 474,362 |
| 18 Jan 2024 | 74.50 | 75.90 | 72.10 | 74.50 | 74.50 | 282,492 |
| 17 Jan 2024 | 74.60 | 75.60 | 72.10 | 74.50 | 74.50 | 766,209 |
| 16 Jan 2024 | 75.50 | 76.80 | 72.30 | 75.10 | 75.10 | 563,159 |
| 15 Jan 2024 | 74.10 | 77.00 | 72.50 | 73.50 | 73.50 | 369,584 |
| 12 Jan 2024 | 73.70 | 76.60 | 73.70 | 75.10 | 75.10 | 509,101 |
| 11 Jan 2024 | 74.80 | 76.00 | 74.30 | 75.00 | 75.00 | 784,566 |
| 10 Jan 2024 | 74.00 | 75.90 | 74.00 | 75.00 | 75.00 | 1,747,506 |
| 09 Jan 2024 | 74.90 | 75.00 | 73.60 | 75.00 | 75.00 | 2,024,757 |
| 08 Jan 2024 | 73.20 | 74.90 | 70.10 | 73.00 | 73.00 | 354,519 |
| 05 Jan 2024 | 72.00 | 73.78 | 70.00 | 73.00 | 73.00 | 341,100 |
| 04 Jan 2024 | 72.40 | 75.00 | 70.69 | 72.20 | 72.20 | 337,786 |
| 03 Jan 2024 | 75.00 | 75.00 | 70.20 | 72.40 | 72.40 | 496,555 |
| 02 Jan 2024 | 74.90 | 75.00 | 72.70 | 75.00 | 75.00 | 282,768 |
| 29 Dec 2023 | 73.80 | 74.90 | 72.45 | 74.60 | 74.60 | 130,482 |
| 28 Dec 2023 | 74.30 | 75.00 | 69.10 | 73.70 | 73.70 | 158,691 |
| 27 Dec 2023 | 71.50 | 73.41 | 69.10 | 73.20 | 73.20 | 461,017 |
| 22 Dec 2023 | 72.40 | 73.00 | 71.50 | 72.00 | 72.00 | 737,076 |
| 21 Dec 2023 | 71.50 | 75.00 | 70.00 | 72.50 | 72.50 | 596,236 |
| 20 Dec 2023 | 75.00 | 75.00 | 71.20 | 72.00 | 72.00 | 315,973 |
| 19 Dec 2023 | 75.00 | 75.00 | 71.10 | 71.60 | 71.60 | 352,793 |
| 18 Dec 2023 | 71.50 | 73.64 | 71.00 | 72.30 | 72.30 | 1,048,441 |
| 15 Dec 2023 | 71.00 | 72.00 | 70.30 | 71.70 | 71.70 | 836,526 |
| 14 Dec 2023 | 70.00 | 71.20 | 68.30 | 71.00 | 71.00 | 723,642 |
| 13 Dec 2023 | 70.00 | 70.00 | 67.90 | 69.80 | 69.80 | 623,018 |
| 12 Dec 2023 | 70.00 | 70.00 | 68.29 | 68.70 | 68.70 | 220,592 |
| 11 Dec 2023 | 67.00 | 69.70 | 67.00 | 69.40 | 69.40 | 579,900 |
| 08 Dec 2023 | 70.00 | 71.30 | 67.70 | 68.10 | 68.10 | 1,008,415 |
| 07 Dec 2023 | 71.30 | 71.30 | 69.50 | 69.70 | 69.70 | 572,416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.