UK markets open in 4 hours 19 minutes

Strix Group Plc (KETL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
309.00+2.50 (+0.82%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jun 2021307.00314.00301.50309.00309.00116,716
15 Jun 2021307.00310.50306.00306.50306.5097,979
14 Jun 2021305.00314.50301.00305.00305.00282,446
11 Jun 2021304.00306.00299.00305.00305.00589,971
10 Jun 2021308.50311.47302.50307.00307.00202,473
09 Jun 2021306.00319.50303.00306.50306.503,554,271
08 Jun 2021320.00320.00306.43310.50310.50659,769
07 Jun 2021314.50314.50300.50310.50310.50633,283
04 Jun 2021309.00312.00301.15306.00306.00446,228
03 Jun 2021310.00312.18303.50309.00309.00243,088
02 Jun 2021302.00309.00301.26305.00305.00243,480
01 Jun 2021300.00304.00294.50304.00304.00326,172
28 May 2021298.00300.00290.73297.00297.001,485,635
27 May 2021294.50298.08290.50294.50294.50465,406
26 May 2021289.00295.00285.00292.00292.00405,812
25 May 2021300.00300.00285.00293.00293.00239,490
24 May 2021289.50294.50270.44291.50291.50317,606
21 May 2021280.00289.50279.90285.00285.00393,712
20 May 2021270.50289.00270.50287.50287.50196,090
19 May 2021278.00284.00270.50284.00284.00229,782
18 May 2021270.50283.50270.50280.00280.00310,678
17 May 2021277.00285.85276.00277.00277.00377,898
14 May 2021274.50284.23272.00279.50279.50313,395
13 May 2021282.50287.00271.70275.00275.00314,013
12 May 2021286.00289.16276.00278.00278.00312,113
11 May 2021285.00285.00271.50275.00275.00555,853
10 May 2021289.50289.50276.45280.00280.00325,840
07 May 2021290.00290.00274.50280.00280.00212,755
06 May 2021284.50287.99275.50279.50279.50345,910
06 May 20215.25 Dividend
05 May 2021270.00287.47270.00285.50280.25324,208
04 May 2021276.00289.11276.00280.00274.85207,028
30 Apr 2021290.50290.50281.00282.00276.81140,063
29 Apr 2021290.00290.00283.50285.00279.76233,053
28 Apr 2021284.50288.00281.50284.00278.78363,848
27 Apr 2021284.50290.90284.50285.50280.25419,975
26 Apr 2021300.00300.00288.05290.00284.67232,776
23 Apr 2021289.00299.50286.05290.50285.16412,736
22 Apr 2021300.00300.00288.00290.00284.67587,549
21 Apr 2021286.00292.00281.79290.00284.67464,514
20 Apr 2021284.50291.00280.50290.00284.67292,945
19 Apr 2021292.00297.00285.00289.00283.69939,305
16 Apr 2021286.00292.55276.00292.00286.63686,481
15 Apr 2021290.00290.00275.50284.00278.78177,625
14 Apr 2021289.50289.50276.00282.50277.31220,059
13 Apr 2021288.00290.00278.50286.00280.74198,046
12 Apr 2021299.50299.50286.00288.00282.70358,325
09 Apr 2021295.00301.50287.50287.50282.21367,824
08 Apr 2021285.00297.81278.48294.50289.08346,360
07 Apr 2021285.00286.00270.00281.00275.83264,309
06 Apr 2021275.00275.00257.00272.50267.49256,996
01 Apr 2021265.00270.77261.00269.50264.54286,207
31 Mar 2021271.50272.00262.50269.50264.54373,645
30 Mar 2021274.00275.50260.50272.00267.00231,379
29 Mar 2021274.00284.00262.40271.50266.51246,667
26 Mar 2021285.00285.00269.00272.00267.00316,210
25 Mar 2021270.00280.50268.50277.00271.91456,107
24 Mar 2021265.50280.00261.38280.00274.85855,051
23 Mar 2021280.00295.32258.61260.00255.221,959,378
22 Mar 2021285.50290.00277.84288.00282.70478,158
19 Mar 2021285.00292.50280.00283.00277.80601,923
18 Mar 2021277.00285.00277.00285.00279.76306,125
17 Mar 2021284.50284.50275.00280.00274.85312,072
16 Mar 2021270.00285.00270.00278.00272.892,631,841
15 Mar 2021280.00280.00265.50274.00268.96196,926
12 Mar 2021276.50281.28270.00271.00266.02191,732
11 Mar 2021272.50282.50272.50277.50272.401,884,719
10 Mar 2021262.00280.50262.00277.00271.91920,597
09 Mar 2021263.50274.50263.50272.00267.00251,718
08 Mar 2021258.00271.50256.00268.00263.07517,106
05 Mar 2021262.50264.50252.01261.50256.69210,596
04 Mar 2021265.00265.00254.00263.00258.16669,136
03 Mar 2021260.00265.00256.50265.00260.13845,265
02 Mar 2021259.50261.50253.60257.00252.27337,179
01 Mar 2021255.00259.50243.73255.00250.31595,761
26 Feb 2021253.00254.50242.83254.00249.33320,990
25 Feb 2021240.00254.50240.00250.00245.40489,513
24 Feb 2021250.00253.24242.50247.50242.95656,704
23 Feb 2021252.50254.18245.00247.50242.95450,953
22 Feb 2021253.00253.00240.50250.00245.40305,687
19 Feb 2021249.00252.58240.50246.00241.48489,409
18 Feb 2021249.00254.13244.19246.00241.48275,043
17 Feb 2021238.50249.50238.40247.50242.95191,797
16 Feb 2021238.50247.50236.20247.50242.95607,080
15 Feb 2021242.00247.00235.50244.00239.51273,806
12 Feb 2021238.00247.00236.50240.00235.59149,604
11 Feb 2021245.50247.50239.50240.00235.59137,144
10 Feb 2021255.00255.00240.50247.00242.46365,260
09 Feb 2021255.00255.00243.00248.50243.93204,372
08 Feb 2021255.00255.00244.00250.00245.40290,420
05 Feb 2021248.00248.00235.00246.00241.48363,264
04 Feb 2021244.00254.40244.00248.00243.44451,534
03 Feb 2021250.00250.00239.40245.00240.491,994,111
02 Feb 2021244.50247.50234.59247.00242.461,938,914
01 Feb 2021234.00241.50229.63233.00228.72333,872
29 Jan 2021235.00239.50227.65228.00223.81272,387
28 Jan 2021244.50244.50228.32231.00226.75451,974
27 Jan 2021239.50248.10230.50234.00229.70651,163
26 Jan 2021229.50236.51225.60233.50229.21290,388
25 Jan 2021244.50244.50222.50227.00222.832,322,948
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...