Strix Group PLC KETL
LSE · United Kingdom · Electronic Technology
GBp 32.90-0.80 (-2.37%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 33.70 | -1.17% | GBp 33.50 | GBp 34.05 | GBp 32.52 | 33.94K |
| 2026-09-29 | GBp 34.10 | +2.40% | GBp 32.75 | GBp 34.10 | GBp 32.50 | 141.03K |
| 2026-09-28 | GBp 33.30 | -0.60% | GBp 32.20 | GBp 34.10 | GBp 32.20 | 22.14K |
| 2026-09-25 | GBp 33.50 | +2.45% | GBp 34.10 | GBp 34.10 | GBp 32.40 |
| 268.99K |
| 2026-09-24 | GBp 32.70 | 0.00% | GBp 32.75 | GBp 34.05 | GBp 32.25 | 275.07K |
| 2026-09-23 | GBp 32.70 | -0.15% | GBp 32.65 | GBp 34.05 | GBp 32.30 | 70.56K |
| 2026-09-22 | GBp 32.75 | -0.91% | GBp 32.20 | GBp 34.00 | GBp 32.20 | 60.43K |
| 2026-09-21 | GBp 33.05 | +0.15% | GBp 32.20 | GBp 34.10 | GBp 32.20 | 76.53K |
| 2026-09-18 | GBp 33.00 | -0.30% | GBp 33.00 | GBp 33.20 | GBp 32.38 | 206.52K |
| 2026-09-17 | GBp 33.10 | +1.53% | GBp 33.25 | GBp 33.25 | GBp 32.41 | 210.63K |
| 2026-09-16 | GBp 32.60 | -1.51% | GBp 34.60 | GBp 34.60 | GBp 32.31 | 367.17K |
| 2026-09-15 | GBp 33.10 | +0.30% | GBp 32.80 | GBp 34.25 | GBp 32.80 | 66.76K |
| 2026-09-14 | GBp 33.00 | -2.08% | GBp 33.05 | GBp 34.70 | GBp 32.85 | 84.59K |
| 2026-09-11 | GBp 33.70 | -2.18% | GBp 33.45 | GBp 34.95 | GBp 33.25 | 318.37K |
| 2026-09-10 | GBp 34.45 | +2.84% | GBp 32.65 | GBp 34.85 | GBp 32.65 | 157.72K |
| 2026-09-09 | GBp 33.50 | -0.74% | GBp 33.75 | GBp 34.25 | GBp 33.12 | 76.23K |
| 2026-09-08 | GBp 33.75 | +1.96% | GBp 35.00 | GBp 35.00 | GBp 32.74 | 556.75K |
| 2026-09-07 | GBp 33.10 | -5.16% | GBp 34.10 | GBp 35.00 | GBp 33.05 | 335.50K |
| 2026-09-04 | GBp 34.90 | +1.16% | GBp 34.25 | GBp 34.90 | GBp 33.05 | 132.67K |
| 2026-09-03 | GBp 34.50 | +0.29% | GBp 33.00 | GBp 34.85 | GBp 33.00 | 32.88K |
| 2026-09-02 | GBp 34.40 | +1.03% | GBp 34.50 | GBp 34.58 | GBp 33.81 | 265.64K |
| 2026-09-01 | GBp 34.05 | -2.71% | GBp 34.40 | GBp 35.00 | GBp 33.05 | 101.17K |
| 2026-08-28 | GBp 35.00 | +2.64% | GBp 34.05 | GBp 35.00 | GBp 32.94 | 273.73K |
| 2026-08-27 | GBp 34.10 | +3.33% | GBp 32.80 | GBp 34.10 | GBp 32.00 | 495.03K |
| 2026-08-26 | GBp 33.00 | -3.23% | GBp 33.00 | GBp 34.05 | GBp 32.50 | 138.31K |
| 2026-08-25 | GBp 34.10 | +2.71% | GBp 32.35 | GBp 34.10 | GBp 32.00 | 284.96K |
| 2026-08-24 | GBp 33.20 | -1.04% | GBp 33.35 | GBp 34.55 | GBp 32.44 | 407.51K |
| 2026-08-21 | GBp 33.55 | -1.18% | GBp 34.95 | GBp 34.95 | GBp 33.50 | 183.33K |
| 2026-08-20 | GBp 33.95 | -0.73% | GBp 34.70 | GBp 35.00 | GBp 33.45 | 222.47K |
| 2026-08-19 | GBp 34.20 | -0.87% | GBp 34.50 | GBp 35.00 | GBp 34.20 | 130.75K |
| 2026-08-18 | GBp 34.50 | -0.72% | GBp 34.75 | GBp 35.00 | GBp 34.50 | 266.10K |
| 2026-08-17 | GBp 34.75 | +0.14% | GBp 34.70 | GBp 35.00 | GBp 34.05 | 91.13K |
| 2026-08-14 | GBp 34.70 | -0.14% | GBp 34.70 | GBp 35.95 | GBp 34.70 | 274.52K |
| 2026-08-13 | GBp 34.75 | 0.00% | GBp 34.80 | GBp 35.95 | GBp 34.20 | 635.55K |
| 2026-08-12 | GBp 34.75 | +0.72% | GBp 34.50 | GBp 34.80 | GBp 34.50 | 273.14K |
| 2026-08-11 | GBp 34.50 | -0.29% | GBp 34.60 | GBp 34.80 | GBp 34.20 | 188.44K |
| 2026-08-10 | GBp 34.60 | +0.87% | GBp 34.50 | GBp 34.60 | GBp 34.25 | 127.77K |
| 2026-08-07 | GBp 34.30 | -0.58% | GBp 34.60 | GBp 34.80 | GBp 34.15 | 1.21M |
| 2026-08-06 | GBp 34.50 | +0.58% | GBp 34.75 | GBp 35.95 | GBp 34.40 | 173.61K |
| 2026-08-05 | GBp 34.30 | 0.00% | GBp 34.30 | GBp 35.70 | GBp 34.30 | 311.99K |
| 2026-08-04 | GBp 34.30 | 0.00% | GBp 34.50 | GBp 34.85 | GBp 34.00 | 891.35K |
| 2026-08-03 | GBp 34.30 | -4.32% | GBp 35.00 | GBp 35.80 | GBp 34.05 | 378.64K |
| 2026-07-31 | GBp 35.85 | +4.52% | GBp 34.95 | GBp 35.85 | GBp 34.50 | 399.55K |
| 2026-07-30 | GBp 34.30 | +4.89% | GBp 33.65 | GBp 35.00 | GBp 33.24 | 511.27K |
| 2026-07-29 | GBp 32.70 | -3.82% | GBp 34.10 | GBp 34.95 | GBp 32.55 | 607.06K |
| 2026-07-28 | GBp 34.00 | -0.07% | GBp 32.55 | GBp 34.95 | GBp 32.55 | 143.51K |
| 2026-07-27 | GBp 34.03 | +3.11% | GBp 32.67 | GBp 34.19 | GBp 32.67 | 62.56K |
| 2026-07-24 | GBp 33.00 | +1.38% | GBp 32.80 | GBp 35.65 | GBp 32.55 | 215.37K |
| 2026-07-23 | GBp 32.55 | -2.54% | GBp 33.35 | GBp 34.25 | GBp 32.55 | 297.39K |
| 2026-07-22 | GBp 33.40 | -3.19% | GBp 33.20 | GBp 34.75 | GBp 33.00 | 174.29K |
| 2026-07-21 | GBp 34.50 | -0.72% | GBp 34.70 | GBp 35.85 | GBp 33.28 | 1.35M |
| 2026-07-20 | GBp 34.75 | -1.84% | GBp 35.65 | GBp 36.90 | GBp 34.70 | 211.33K |
| 2026-07-17 | GBp 35.40 | -1.53% | GBp 35.45 | GBp 36.80 | GBp 35.40 | 106.88K |
| 2026-07-16 | GBp 35.95 | +0.42% | GBp 35.40 | GBp 36.01 | GBp 34.50 | 94.35K |
| 2026-07-15 | GBp 35.80 | +0.28% | GBp 35.25 | GBp 36.90 | GBp 34.95 | 186.93K |
| 2026-07-14 | GBp 35.70 | 0.00% | GBp 35.20 | GBp 36.62 | GBp 35.00 | 328.93K |
| 2026-07-13 | GBp 35.70 | -0.83% | GBp 36.10 | GBp 36.90 | GBp 35.00 | 325.67K |
| 2026-07-10 | GBp 36.00 | +0.14% | GBp 36.60 | GBp 36.91 | GBp 36.00 | 196.20K |
| 2026-07-09 | GBp 35.95 | -3.49% | GBp 37.05 | GBp 39.20 | GBp 33.99 | 321.49K |
| 2026-07-08 | GBp 37.25 | -0.67% | GBp 38.45 | GBp 38.75 | GBp 37.05 | 254.79K |
| 2026-07-07 | GBp 37.50 | -0.53% | GBp 38.30 | GBp 38.45 | GBp 37.10 | 351.23K |
| 2026-07-06 | GBp 37.70 | -2.08% | GBp 39.75 | GBp 40.90 | GBp 37.70 | 149.04K |
| 2026-07-03 | GBp 38.50 | -0.90% | GBp 39.45 | GBp 40.00 | GBp 38.30 | 63.99K |
| 2026-07-02 | GBp 38.85 | -0.64% | GBp 40.95 | GBp 40.95 | GBp 38.60 | 95.13K |
| 2026-07-01 | GBp 39.10 | +1.30% | GBp 38.25 | GBp 40.45 | GBp 38.25 | 77.47K |
| 2026-06-30 | GBp 38.60 | -0.39% | GBp 40.40 | GBp 40.40 | GBp 38.25 | 258.40K |
| 2026-06-29 | GBp 38.75 | -2.02% | GBp 38.25 | GBp 41.00 | GBp 38.25 | 185.84K |
| 2026-06-26 | GBp 39.55 | +0.76% | GBp 39.50 | GBp 39.55 | GBp 38.42 | 107.19K |
| 2026-06-25 | GBp 39.25 | -0.13% | GBp 38.00 | GBp 40.00 | GBp 38.00 | 123.46K |
| 2026-06-24 | GBp 39.30 | +0.13% | GBp 39.45 | GBp 40.95 | GBp 39.30 | 112.44K |
| 2026-06-23 | GBp 39.25 | +2.08% | GBp 39.95 | GBp 40.00 | GBp 38.25 | 216.95K |
| 2026-06-22 | GBp 38.45 | -3.27% | GBp 41.00 | GBp 41.00 | GBp 38.45 | 288.78K |
| 2026-06-19 | GBp 39.75 | +0.76% | GBp 39.75 | GBp 40.75 | GBp 38.40 | 125.08K |
| 2026-06-18 | GBp 39.45 | -2.83% | GBp 39.70 | GBp 40.56 | GBp 39.45 | 177.72K |
| 2026-06-17 | GBp 40.60 | +1.25% | GBp 40.15 | GBp 40.81 | GBp 40.00 | 173.01K |
| 2026-06-16 | GBp 40.10 | +0.50% | GBp 40.00 | GBp 40.50 | GBp 39.75 | 252.88K |
| 2026-06-15 | GBp 39.90 | -0.25% | GBp 40.00 | GBp 40.50 | GBp 38.00 | 273.41K |
| 2026-06-12 | GBp 40.00 | +2.56% | GBp 39.00 | GBp 40.00 | GBp 37.00 | 224.61K |
| 2026-06-11 | GBp 39.00 | +2.09% | GBp 38.00 | GBp 39.00 | GBp 36.70 | 158.49K |
| 2026-06-10 | GBp 38.20 | -0.78% | GBp 37.35 | GBp 38.70 | GBp 36.75 | 205.36K |
| 2026-06-09 | GBp 38.50 | +0.52% | GBp 37.35 | GBp 38.50 | GBp 37.35 | 272.77K |
| 2026-06-08 | GBp 38.30 | +1.86% | GBp 38.05 | GBp 38.75 | GBp 36.70 | 129.51K |
| 2026-06-05 | GBp 37.60 | -5.29% | GBp 40.80 | GBp 40.90 | GBp 36.50 | 2.01M |
| 2026-06-04 | GBp 39.70 | -2.58% | GBp 40.50 | GBp 42.95 | GBp 39.15 | 230.93K |
| 2026-06-03 | GBp 40.75 | -2.74% | GBp 42.00 | GBp 43.00 | GBp 40.65 | 583.93K |
| 2026-06-02 | GBp 41.90 | 0.00% | GBp 42.10 | GBp 42.75 | GBp 41.50 | 496.61K |
| 2026-06-01 | GBp 41.90 | -2.56% | GBp 42.10 | GBp 43.95 | GBp 41.40 | 343.96K |
| 2026-05-29 | GBp 43.00 | 0.00% | GBp 43.00 | GBp 43.00 | GBp 40.70 | 151.01K |
| 2026-05-28 | GBp 43.00 | +1.42% | GBp 41.10 | GBp 43.00 | GBp 41.10 | 199.88K |
| 2026-05-27 | GBp 42.40 | -0.59% | GBp 41.75 | GBp 42.65 | GBp 41.10 | 335.24K |