UK markets closed

Strix Group Plc (KETL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
331.50+1.50 (+0.45%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021331.00332.00324.00331.50331.50413,313
14 Oct 2021332.00332.00328.00330.00330.00104,008
13 Oct 2021318.50333.00318.50329.50329.50474,725
12 Oct 2021319.00326.50316.50322.00322.00518,116
11 Oct 2021317.00328.45316.55319.50319.50863,030
08 Oct 2021315.00319.50308.90312.00312.00343,462
07 Oct 2021315.00319.50307.73311.00311.00407,089
06 Oct 2021321.00331.50308.00312.00312.00253,426
05 Oct 2021326.00333.50319.00326.50326.50720,851
04 Oct 2021331.00348.00322.08323.50323.501,103,127
01 Oct 2021340.00347.50335.00340.00340.00206,733
30 Sept 2021339.00347.50333.20341.50341.50540,602
30 Sept 20212.75 Dividend
29 Sept 2021356.50360.00332.50335.50332.75270,193
28 Sept 2021350.50359.00343.00345.00342.17532,448
27 Sept 2021364.00368.04352.50354.50351.59249,272
24 Sept 2021370.00370.00358.00361.50358.54287,099
23 Sept 2021363.00366.50346.38363.00360.02478,325
22 Sept 2021353.50363.00345.50358.50355.561,077,066
21 Sept 2021344.00353.00341.93348.00345.15224,977
20 Sept 2021360.00360.00340.00345.50342.67333,035
17 Sept 2021350.00361.00346.00356.00353.08695,947
16 Sept 2021351.50356.50349.50353.50350.60557,712
15 Sept 2021359.00366.50352.00352.00349.11238,879
14 Sept 2021368.00369.00357.50359.00356.06164,954
13 Sept 2021370.50372.50363.00366.00363.0019,968
10 Sept 2021369.50385.00369.50370.00366.97483,543
09 Sept 2021365.00378.34359.00374.00370.93656,480
08 Sept 2021370.00374.50364.25369.00365.98395,250
07 Sept 2021379.00379.00367.50372.50369.45376,101
06 Sept 2021390.00390.00374.00376.00372.92323,369
03 Sept 2021386.00387.00378.50382.00378.87259,475
02 Sept 2021381.50389.18370.50385.00381.84582,090
01 Sept 2021380.00381.00373.50378.50375.40304,385
31 Aug 2021377.50388.33367.94375.00371.93434,184
27 Aug 2021370.00376.00366.10375.50372.42295,631
26 Aug 2021368.00373.00365.14368.00364.98350,635
25 Aug 2021370.00371.00364.50366.00363.00211,767
24 Aug 2021369.50370.00357.00368.00364.98123,998
23 Aug 2021363.00366.17357.50366.00363.00462,265
20 Aug 2021361.00369.00355.50365.00362.01165,000
19 Aug 2021365.00365.00357.02361.50358.54288,972
18 Aug 2021362.00365.00357.61362.50359.53303,593
17 Aug 2021359.00360.00348.00358.00355.07302,496
16 Aug 2021348.00365.00345.00359.00356.06363,164
13 Aug 2021363.00363.50351.00351.00348.12404,244
12 Aug 2021369.50369.50358.50359.50356.55535,138
11 Aug 2021342.00370.50337.00367.50364.49872,859
10 Aug 2021333.50336.00332.50336.00333.25212,250
09 Aug 2021335.50339.50333.00333.00330.27197,023
06 Aug 2021340.00340.00335.00335.00332.25296,726
05 Aug 2021335.00341.50327.50334.50331.76161,360
04 Aug 2021333.00338.50331.50336.00333.251,026,711
03 Aug 2021337.00338.00329.50333.00330.272,531,075
02 Aug 2021344.50349.00331.00334.00331.26315,879
30 Jul 2021327.50340.50325.00340.50337.71205,607
29 Jul 2021324.50328.00321.21327.00324.321,595,972
28 Jul 2021318.50325.50316.50325.00322.34192,333
27 Jul 2021317.50323.50314.50320.00317.38602,826
26 Jul 2021320.00321.00313.00319.50316.88328,131
23 Jul 2021318.00321.50316.00320.00317.38181,151
22 Jul 2021319.50321.78313.08321.50318.86611,008
21 Jul 2021313.00318.00308.20316.00313.41150,404
20 Jul 2021310.00320.00310.00316.00313.41664,830
19 Jul 2021316.00326.27311.00318.00315.39236,372
16 Jul 2021323.00324.50317.00324.50321.84178,219
15 Jul 2021323.50329.50315.50323.00320.35261,828
14 Jul 2021316.00328.50316.00326.00323.33166,855
13 Jul 2021317.00334.50315.50322.00319.36325,743
12 Jul 2021318.00320.50317.02319.00316.39311,795
09 Jul 2021317.50318.00313.00317.00314.40171,706
08 Jul 2021317.50323.00314.50317.50314.90180,295
07 Jul 2021314.00326.50313.50322.00319.36239,947
06 Jul 2021314.50322.00314.50319.50316.88198,105
05 Jul 2021322.00329.50317.50320.00317.38579,319
02 Jul 2021322.00326.00318.00320.50317.87129,229
01 Jul 2021314.00329.00309.10323.00320.351,454,614
30 Jun 2021312.00317.50312.00315.50312.91206,937
29 Jun 2021312.50320.00312.50315.50312.9196,946
28 Jun 2021317.00323.50314.50318.00315.39154,781
25 Jun 2021317.00318.00314.17318.00315.39174,394
24 Jun 2021310.00317.00305.11316.00313.41293,890
23 Jun 2021307.50315.00306.50314.00311.43629,261
22 Jun 2021320.00320.00304.50310.50307.95177,194
21 Jun 2021311.00316.85307.50310.00307.46307,052
18 Jun 2021310.00319.00303.00310.50307.95245,569
17 Jun 2021302.00315.50302.00310.00307.46180,427
16 Jun 2021302.00314.00301.50309.00306.47116,865
15 Jun 2021307.00310.50306.00306.50303.9997,979
14 Jun 2021305.00314.50301.00305.00302.50282,446
11 Jun 2021304.00306.00299.00305.00302.50589,971
10 Jun 2021308.50311.47302.50307.00304.48202,473
09 Jun 2021306.00319.50303.00306.50303.993,554,271
08 Jun 2021320.00320.00306.43310.50307.95659,769
07 Jun 2021314.50314.50300.50310.50307.95633,283
04 Jun 2021309.00312.00301.15306.00303.49446,228
03 Jun 2021310.00312.18303.50309.00306.47243,088
02 Jun 2021302.00309.00301.26305.00302.50243,480
01 Jun 2021300.00304.00294.50304.00301.51326,172
28 May 2021298.00300.00290.73297.00294.571,485,635
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...