UK Markets closed

Strix Group Plc (KETL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
153.00+1.60 (+1.06%)
At close: 04:35PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022155.00156.80149.98153.00153.00320,985
12 Aug 2022148.00152.60148.00151.40151.40360,467
11 Aug 2022149.20151.20148.20149.40149.40495,921
10 Aug 2022147.40150.80145.43148.40148.40481,147
09 Aug 2022152.00152.00145.00147.00147.00465,457
08 Aug 2022152.00152.00147.60148.60148.60438,944
05 Aug 2022152.00158.20148.87149.60149.60315,006
04 Aug 2022150.00153.00148.60151.20151.20451,491
03 Aug 2022152.20154.60151.54152.60152.60258,588
02 Aug 2022160.00161.80149.40152.80152.80562,494
01 Aug 2022161.80163.82154.20155.40155.40650,393
29 Jul 2022160.00165.80158.80159.80159.80588,927
28 Jul 2022159.00161.80155.36159.60159.60318,925
27 Jul 2022155.00162.60155.00158.20158.20364,965
26 Jul 2022161.00163.00158.60161.00161.00237,719
25 Jul 2022160.00165.50158.80160.80160.80549,196
22 Jul 2022175.00180.60154.21160.40160.401,561,714
21 Jul 2022179.80190.00175.00179.60179.601,490,514
20 Jul 2022188.00188.00180.80184.80184.80261,386
19 Jul 2022180.00185.18172.20183.40183.40240,918
18 Jul 2022174.00176.80168.96175.40175.40172,582
15 Jul 2022173.40173.50170.00170.00170.00143,030
14 Jul 2022170.00173.34167.40169.20169.20453,361
13 Jul 2022176.20177.20170.20171.00171.00314,100
12 Jul 2022172.80177.20168.40175.00175.00283,138
11 Jul 2022165.00174.00165.00171.00171.00122,428
08 Jul 2022168.00173.83166.20170.00170.00703,983
07 Jul 2022169.40170.60163.60168.00168.00357,284
06 Jul 2022162.20170.00162.20169.40169.40292,657
05 Jul 2022160.00168.20160.00166.80166.80513,090
04 Jul 2022165.00168.20161.80161.80161.80164,582
01 Jul 2022175.00175.00165.60167.80167.80167,999
30 Jun 2022179.80179.80165.20167.00167.00329,191
29 Jun 2022171.80173.00166.62171.60171.60419,703
28 Jun 2022173.00176.60172.20172.80172.80320,465
27 Jun 2022170.60175.04169.60173.00173.00663,647
24 Jun 2022164.00173.60162.00171.00171.00366,356
23 Jun 2022166.00167.80160.20165.40165.40334,354
22 Jun 2022164.20166.20161.00166.20166.20479,168
21 Jun 2022163.00165.40157.28164.20164.20601,064
20 Jun 2022173.80173.80161.60163.20163.20244,216
17 Jun 2022168.00168.00160.20163.00163.00649,854
16 Jun 2022163.80168.80158.16163.00163.001,403,154
15 Jun 2022161.80170.80161.80164.60164.60327,651
14 Jun 2022179.60179.60165.60165.60165.60393,561
13 Jun 2022175.20177.72166.60170.00170.00505,014
10 Jun 2022186.00186.00174.60176.60176.60553,181
09 Jun 2022187.80188.00181.20184.60184.60465,361
08 Jun 2022186.20188.73183.00187.60187.60256,029
07 Jun 2022190.80194.00184.00186.20186.20897,028
06 Jun 2022201.50201.50190.20190.20190.20276,788
01 Jun 2022194.80197.08189.80193.00193.00435,388
31 May 2022189.00197.00187.00197.00197.001,433,036
30 May 2022195.00195.00188.84190.20190.20485,372
27 May 2022188.80192.54186.00192.00192.00501,851
26 May 2022186.20191.80182.20190.00190.00574,170
25 May 2022193.40193.40186.80186.80186.80244,015
24 May 2022191.40195.40187.06192.60192.60944,859
23 May 2022186.00195.00186.00191.80191.80230,315
20 May 2022190.60193.40187.88188.00188.00507,915
19 May 2022187.00191.00182.60190.60190.60498,290
18 May 2022186.60192.00185.20188.00188.001,328,286
17 May 2022184.00188.20183.00186.00186.00358,382
16 May 2022193.60193.79181.60183.60183.60262,777
13 May 2022198.20198.20186.23191.20191.20269,427
12 May 2022185.60192.20179.90189.00189.00596,757
11 May 2022188.60198.00186.00196.00196.00500,988
10 May 2022192.00194.72183.21187.20187.20594,209
09 May 2022195.20203.50186.40190.00190.00589,816
06 May 2022201.50206.50194.75200.00200.00405,853
05 May 2022210.00210.00194.55200.00200.00471,460
04 May 2022211.50214.00209.00209.00209.00550,033
03 May 2022212.50214.50206.00212.00212.00943,641
29 Apr 2022216.00216.00208.00211.00211.00759,802
28 Apr 2022208.00211.00203.50206.00206.002,319,143
27 Apr 2022208.00210.85207.00207.50207.50609,682
26 Apr 2022215.50221.27207.50210.00210.003,537,570
25 Apr 2022217.00223.54210.00217.50217.50611,567
22 Apr 2022208.50220.00205.95217.00217.00882,667
21 Apr 2022212.50213.74206.50208.50208.50792,158
20 Apr 2022207.50213.10206.50210.50210.50581,277
19 Apr 2022206.50214.00204.01212.50212.50376,539
14 Apr 2022203.00210.75203.00206.50206.50611,218
13 Apr 2022205.00215.00202.62208.00208.00346,639
12 Apr 2022207.00212.50206.00207.00207.00741,036
11 Apr 2022208.50210.00202.00208.00208.00488,874
08 Apr 2022210.50213.50208.66209.50209.50771,156
07 Apr 2022200.00208.50200.00208.00208.001,284,683
06 Apr 2022206.50208.77199.20202.50202.50752,709
05 Apr 2022201.50210.70201.50207.50207.50913,407
04 Apr 2022200.00207.50192.47203.00203.001,655,691
01 Apr 2022200.00204.48191.20194.20194.20852,449
31 Mar 2022215.00218.00196.69202.00202.002,040,482
30 Mar 2022229.50234.89215.50215.50215.502,976,817
29 Mar 2022238.00243.00236.00240.00240.00906,209
28 Mar 2022242.50243.50237.00237.00237.00260,749
25 Mar 2022250.50250.50239.63242.50242.50308,902
24 Mar 2022242.00253.67242.00248.50248.50127,910
23 Mar 2022250.00261.00250.00254.50254.50383,277
22 Mar 2022258.00269.00250.50260.00260.00271,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...