Advertisement
Strix Group Plc (KETL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM BST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 67.00 | 67.00 | 59.53 | 60.20 | 60.20 | 408,527 |
| Oct 24, 2024 | 66.90 | 66.90 | 61.91 | 62.50 | 62.50 | 361,194 |
| Oct 23, 2024 | 63.10 | 64.00 | 62.19 | 63.00 | 63.00 | 400,071 |
| Oct 22, 2024 | 64.10 | 65.88 | 62.00 | 62.00 | 62.00 | 257,574 |
| Oct 21, 2024 | 66.00 | 68.30 | 63.54 | 64.10 | 64.10 | 423,196 |
| Oct 18, 2024 | 65.50 | 66.41 | 64.80 | 65.50 | 65.50 | 228,803 |
| Oct 17, 2024 | 66.80 | 66.80 | 65.60 | 66.00 | 66.00 | 188,454 |
| Oct 16, 2024 | 67.00 | 67.00 | 64.20 | 67.00 | 67.00 | 246,195 |
| Oct 15, 2024 | 65.10 | 66.40 | 64.49 | 65.30 | 65.30 | 679,931 |
| Oct 14, 2024 | 66.00 | 66.20 | 65.40 | 65.60 | 65.60 | 380,230 |
| Oct 11, 2024 | 67.00 | 67.26 | 66.10 | 66.10 | 66.10 | 189,373 |
| Oct 10, 2024 | 67.00 | 67.70 | 66.40 | 67.00 | 67.00 | 287,678 |
| Oct 09, 2024 | 67.30 | 68.30 | 66.43 | 67.50 | 67.50 | 206,148 |
| Oct 08, 2024 | 67.10 | 69.20 | 66.70 | 67.20 | 67.20 | 518,042 |
| Oct 07, 2024 | 67.00 | 70.40 | 66.50 | 67.00 | 67.00 | 843,338 |
| Oct 04, 2024 | 67.70 | 69.30 | 67.30 | 67.30 | 67.30 | 425,527 |
| Oct 03, 2024 | 67.50 | 70.90 | 66.50 | 67.60 | 67.60 | 1,293,418 |
| Oct 02, 2024 | 68.00 | 70.90 | 66.40 | 67.40 | 67.40 | 670,880 |
| Oct 01, 2024 | 68.40 | 70.90 | 67.50 | 67.50 | 67.50 | 226,324 |
| Sep 30, 2024 | 69.80 | 71.00 | 67.42 | 68.30 | 68.30 | 319,197 |
| Sep 27, 2024 | 69.80 | 71.60 | 67.50 | 69.30 | 69.30 | 417,653 |
| Sep 26, 2024 | 68.00 | 71.17 | 67.08 | 69.00 | 69.00 | 683,406 |
| Sep 25, 2024 | 68.70 | 71.60 | 66.00 | 67.50 | 67.50 | 825,599 |
| Sep 24, 2024 | 75.30 | 75.30 | 68.80 | 69.00 | 69.00 | 879,878 |
| Sep 23, 2024 | 72.50 | 75.60 | 72.10 | 74.60 | 74.60 | 442,247 |
| Sep 20, 2024 | 76.00 | 77.00 | 71.78 | 72.60 | 72.60 | 372,786 |
| Sep 19, 2024 | 76.70 | 77.82 | 73.60 | 75.00 | 75.00 | 1,039,045 |
| Sep 18, 2024 | 83.00 | 83.00 | 74.00 | 76.80 | 76.80 | 1,704,019 |
| Sep 17, 2024 | 84.10 | 85.00 | 83.30 | 83.60 | 83.60 | 409,016 |
| Sep 16, 2024 | 84.00 | 85.80 | 83.20 | 83.50 | 83.50 | 407,969 |
| Sep 13, 2024 | 84.30 | 85.60 | 82.50 | 84.60 | 84.60 | 116,000 |
| Sep 12, 2024 | 83.50 | 86.50 | 83.20 | 84.30 | 84.30 | 333,648 |
| Sep 11, 2024 | 83.00 | 83.60 | 82.60 | 83.60 | 83.60 | 237,839 |
| Sep 10, 2024 | 83.40 | 86.26 | 82.50 | 83.90 | 83.90 | 217,831 |
| Sep 09, 2024 | 85.00 | 85.00 | 82.50 | 83.20 | 83.20 | 190,981 |
| Sep 06, 2024 | 83.60 | 84.92 | 82.50 | 82.50 | 82.50 | 393,615 |
| Sep 05, 2024 | 84.10 | 85.83 | 82.80 | 83.50 | 83.50 | 177,245 |
| Sep 04, 2024 | 82.50 | 83.80 | 82.50 | 83.10 | 83.10 | 226,451 |
| Sep 03, 2024 | 86.70 | 86.70 | 82.50 | 83.50 | 83.50 | 273,482 |
| Sep 02, 2024 | 84.60 | 86.00 | 82.88 | 83.40 | 83.40 | 164,593 |
| Aug 30, 2024 | 83.80 | 85.30 | 83.28 | 84.00 | 84.00 | 310,620 |
| Aug 29, 2024 | 83.90 | 85.10 | 83.00 | 84.30 | 84.30 | 189,851 |
| Aug 28, 2024 | 83.50 | 85.30 | 83.20 | 83.60 | 83.60 | 186,375 |
| Aug 27, 2024 | 83.00 | 83.45 | 82.50 | 83.00 | 83.00 | 184,203 |
| Aug 23, 2024 | 82.00 | 82.50 | 80.72 | 82.50 | 82.50 | 134,948 |
| Aug 22, 2024 | 82.50 | 82.76 | 80.88 | 82.20 | 82.20 | 195,593 |
| Aug 21, 2024 | 81.80 | 82.00 | 80.71 | 81.10 | 81.10 | 110,103 |
| Aug 20, 2024 | 81.90 | 82.40 | 80.00 | 80.10 | 80.10 | 97,208 |
| Aug 19, 2024 | 79.90 | 82.50 | 79.45 | 81.00 | 81.00 | 299,140 |
| Aug 16, 2024 | 79.20 | 81.40 | 76.80 | 79.10 | 79.10 | 478,496 |
| Aug 15, 2024 | 81.70 | 81.70 | 78.00 | 78.90 | 78.90 | 590,514 |
| Aug 14, 2024 | 77.00 | 80.30 | 77.00 | 80.30 | 80.30 | 273,095 |
| Aug 13, 2024 | 78.00 | 78.50 | 77.60 | 78.50 | 78.50 | 238,588 |
| Aug 12, 2024 | 77.00 | 79.90 | 76.80 | 77.50 | 77.50 | 388,274 |
| Aug 09, 2024 | 79.70 | 79.70 | 78.20 | 78.80 | 78.80 | 177,803 |
| Aug 08, 2024 | 79.00 | 79.90 | 77.30 | 78.00 | 78.00 | 120,582 |
| Aug 07, 2024 | 80.50 | 80.70 | 79.00 | 79.20 | 79.20 | 262,374 |
| Aug 06, 2024 | 80.00 | 81.60 | 78.80 | 78.80 | 78.80 | 194,698 |
| Aug 05, 2024 | 79.60 | 80.00 | 75.96 | 79.40 | 79.40 | 3,869,935 |
| Aug 02, 2024 | 83.60 | 84.94 | 80.30 | 80.70 | 80.70 | 315,914 |
| Aug 01, 2024 | 82.50 | 85.30 | 82.00 | 83.40 | 83.40 | 448,505 |
| Jul 31, 2024 | 83.60 | 85.30 | 80.70 | 83.10 | 83.10 | 1,341,799 |
| Jul 30, 2024 | 88.00 | 88.61 | 82.16 | 83.50 | 83.50 | 952,292 |
| Jul 29, 2024 | 89.00 | 89.00 | 87.24 | 87.60 | 87.60 | 106,981 |
| Jul 26, 2024 | 87.80 | 89.00 | 87.10 | 88.60 | 88.60 | 220,360 |
| Jul 25, 2024 | 91.50 | 91.50 | 87.20 | 88.30 | 88.30 | 261,502 |
| Jul 24, 2024 | 91.60 | 91.64 | 87.00 | 87.70 | 87.70 | 531,085 |
| Jul 23, 2024 | 89.80 | 90.50 | 88.90 | 89.80 | 89.80 | 169,991 |
| Jul 22, 2024 | 89.10 | 92.00 | 88.36 | 89.20 | 89.20 | 101,872 |
| Jul 19, 2024 | 90.00 | 90.00 | 88.08 | 90.00 | 90.00 | 428,580 |
| Jul 18, 2024 | 89.60 | 89.94 | 87.30 | 89.00 | 89.00 | 392,635 |
| Jul 17, 2024 | 90.20 | 92.90 | 88.20 | 89.10 | 89.10 | 157,974 |
| Jul 16, 2024 | 89.00 | 92.60 | 88.25 | 90.00 | 90.00 | 891,807 |
| Jul 15, 2024 | 83.00 | 90.00 | 83.00 | 89.10 | 89.10 | 327,864 |
| Jul 12, 2024 | 83.40 | 87.50 | 83.40 | 86.20 | 86.20 | 1,024,567 |
| Jul 11, 2024 | 83.10 | 87.50 | 82.87 | 83.30 | 83.30 | 425,035 |
| Jul 10, 2024 | 83.80 | 87.90 | 83.04 | 83.50 | 83.50 | 107,213 |
| Jul 09, 2024 | 84.70 | 85.90 | 84.00 | 84.80 | 84.80 | 135,326 |
| Jul 08, 2024 | 85.10 | 87.60 | 84.69 | 86.00 | 86.00 | 4,597,485 |
| Jul 05, 2024 | 82.60 | 86.20 | 82.60 | 85.90 | 85.90 | 472,761 |
| Jul 04, 2024 | 84.20 | 84.20 | 82.50 | 83.20 | 83.20 | 508,278 |
| Jul 03, 2024 | 84.00 | 84.70 | 82.60 | 83.50 | 83.50 | 107,759 |
| Jul 02, 2024 | 84.70 | 84.80 | 82.50 | 83.60 | 83.60 | 128,035 |
| Jul 01, 2024 | 84.30 | 84.70 | 83.00 | 83.00 | 83.00 | 145,161 |
| Jun 28, 2024 | 84.50 | 84.80 | 83.00 | 83.90 | 83.90 | 1,300,243 |
| Jun 27, 2024 | 84.30 | 84.30 | 82.80 | 83.10 | 83.10 | 271,834 |
| Jun 26, 2024 | 84.10 | 84.60 | 83.10 | 83.70 | 83.70 | 130,578 |
| Jun 25, 2024 | 84.10 | 84.86 | 83.50 | 83.90 | 83.90 | 190,557 |
| Jun 24, 2024 | 85.30 | 86.80 | 84.00 | 84.80 | 84.80 | 359,155 |
| Jun 21, 2024 | 84.00 | 88.00 | 84.00 | 85.70 | 85.70 | 354,491 |
| Jun 20, 2024 | 86.20 | 86.90 | 84.50 | 85.30 | 85.30 | 297,561 |
| Jun 19, 2024 | 82.00 | 85.10 | 82.00 | 84.20 | 84.20 | 122,911 |
| Jun 18, 2024 | 83.60 | 84.50 | 83.04 | 84.50 | 84.50 | 133,086 |
| Jun 17, 2024 | 84.10 | 86.70 | 82.10 | 85.00 | 85.00 | 238,908 |
| Jun 14, 2024 | 86.10 | 91.40 | 82.30 | 84.60 | 84.60 | 346,159 |
| Jun 13, 2024 | 86.80 | 90.50 | 86.67 | 87.20 | 87.20 | 249,859 |
| Jun 12, 2024 | 80.00 | 90.80 | 80.00 | 87.40 | 87.40 | 1,259,458 |
| Jun 11, 2024 | 80.00 | 81.40 | 79.60 | 80.00 | 80.00 | 397,016 |
| Jun 10, 2024 | 80.20 | 81.40 | 77.00 | 80.00 | 80.00 | 225,664 |
| Jun 07, 2024 | 77.00 | 81.04 | 77.00 | 78.30 | 78.30 | 222,340 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.