LSE - Delayed Quote GBp

Strix Group Plc (KETL.L)

73.80 +0.20 (+0.27%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 73.60 75.20 73.10 73.80 73.80 238,402
Apr 25, 2024 76.90 76.90 73.60 73.60 73.60 240,425
Apr 24, 2024 73.20 76.10 73.20 75.50 75.50 475,767
Apr 23, 2024 72.00 74.80 72.00 73.70 73.70 181,210
Apr 22, 2024 74.00 74.70 72.30 72.80 72.80 220,184
Apr 19, 2024 72.80 74.80 71.50 72.10 72.10 136,355
Apr 18, 2024 74.00 74.40 71.10 74.00 74.00 129,438
Apr 17, 2024 72.60 74.25 71.10 73.40 73.40 467,160
Apr 16, 2024 72.60 74.00 71.60 73.80 73.80 718,254
Apr 15, 2024 71.00 74.50 71.00 74.00 74.00 745,393
Apr 12, 2024 70.00 71.50 69.82 71.10 71.10 329,265
Apr 11, 2024 68.40 70.80 68.40 69.50 69.50 342,537
Apr 10, 2024 70.00 71.90 69.00 70.10 70.10 240,751
Apr 9, 2024 69.30 71.50 69.25 69.90 69.90 267,685
Apr 8, 2024 69.00 70.50 68.58 69.60 69.60 323,251
Apr 5, 2024 68.20 69.00 68.00 68.30 68.30 400,593
Apr 4, 2024 67.90 68.70 66.65 68.20 68.20 785,206
Apr 3, 2024 65.90 67.80 64.34 67.10 67.10 584,302
Apr 2, 2024 68.00 68.70 65.10 65.90 65.90 686,298
Mar 28, 2024 66.80 68.70 65.00 68.60 68.60 620,293
Mar 27, 2024 63.70 66.50 57.72 66.40 66.40 1,754,164
Mar 26, 2024 66.70 68.90 65.60 66.80 66.80 449,992
Mar 25, 2024 66.50 68.40 65.63 66.50 66.50 428,220
Mar 22, 2024 66.30 66.50 65.50 66.00 66.00 411,042
Mar 21, 2024 66.90 67.58 66.09 66.50 66.50 386,936
Mar 20, 2024 66.70 67.33 65.60 66.10 66.10 1,001,771
Mar 19, 2024 65.30 65.30 63.10 64.90 64.90 727,179
Mar 18, 2024 66.00 66.74 64.16 64.50 64.50 964,805
Mar 15, 2024 66.30 67.00 65.68 66.00 66.00 754,662
Mar 14, 2024 69.00 69.00 66.50 67.00 67.00 205,540
Mar 13, 2024 68.40 69.40 66.53 67.00 67.00 544,293
Mar 12, 2024 65.70 69.80 65.58 67.60 67.60 423,555
Mar 11, 2024 66.50 69.80 66.05 66.50 66.50 182,092
Mar 8, 2024 67.50 68.60 66.00 66.70 66.70 249,555
Mar 7, 2024 67.10 68.75 66.00 67.50 67.50 436,890
Mar 6, 2024 68.20 69.00 67.00 68.00 68.00 3,311,409
Mar 5, 2024 67.10 68.50 66.65 67.00 67.00 313,287
Mar 4, 2024 69.10 69.90 65.70 66.10 66.10 805,366
Mar 1, 2024 68.90 70.22 67.50 67.60 67.60 377,426
Feb 29, 2024 68.00 70.00 67.50 70.00 70.00 123,619
Feb 28, 2024 70.00 70.90 67.50 68.50 68.50 192,833
Feb 27, 2024 71.40 72.28 68.73 70.60 70.60 296,539
Feb 26, 2024 73.00 73.40 70.70 71.70 71.70 327,915
Feb 23, 2024 71.10 72.80 70.70 72.60 72.60 197,964
Feb 22, 2024 70.80 71.75 70.76 71.70 71.70 297,963
Feb 21, 2024 71.90 72.00 69.10 70.70 70.70 208,248
Feb 20, 2024 69.50 71.20 68.30 70.00 70.00 242,164
Feb 19, 2024 68.70 70.90 67.50 68.20 68.20 306,017
Feb 16, 2024 70.10 70.90 67.82 68.20 68.20 151,133
Feb 15, 2024 69.00 69.73 68.09 69.20 69.20 291,395
Feb 14, 2024 68.50 69.46 67.70 68.00 68.00 361,440
Feb 13, 2024 68.80 69.41 67.51 69.10 69.10 602,901
Feb 12, 2024 67.10 69.90 66.40 67.50 67.50 361,606
Feb 9, 2024 68.30 70.90 66.80 67.00 67.00 600,764
Feb 8, 2024 68.00 70.90 66.94 68.20 68.20 614,827
Feb 7, 2024 68.30 70.00 66.30 66.80 66.80 319,725
Feb 6, 2024 69.00 71.70 66.00 66.80 66.80 397,758
Feb 5, 2024 69.60 71.90 68.50 69.00 69.00 419,949
Feb 2, 2024 70.30 72.10 69.00 69.40 69.40 426,456
Feb 1, 2024 72.00 74.90 71.30 71.60 71.60 489,085
Jan 31, 2024 73.30 73.78 72.00 72.20 72.20 377,438
Jan 30, 2024 72.00 74.30 71.50 74.30 74.30 637,584
Jan 29, 2024 72.40 72.90 71.20 72.10 72.10 207,290
Jan 26, 2024 71.00 73.00 70.22 72.10 72.10 4,338,592
Jan 25, 2024 71.00 75.00 69.00 70.70 70.70 1,111,908
Jan 24, 2024 74.60 75.50 73.90 73.90 73.90 147,581
Jan 23, 2024 76.90 77.00 74.10 75.20 75.20 264,485
Jan 22, 2024 74.50 75.10 74.00 74.70 74.70 286,721
Jan 19, 2024 72.10 75.00 72.10 74.00 74.00 474,362
Jan 18, 2024 74.50 75.90 72.10 74.50 74.50 282,492
Jan 17, 2024 74.60 75.60 72.10 74.50 74.50 766,209
Jan 16, 2024 75.50 76.80 72.30 75.10 75.10 563,159
Jan 15, 2024 74.10 77.00 72.50 73.50 73.50 369,584
Jan 12, 2024 73.70 76.60 73.70 75.10 75.10 509,101
Jan 11, 2024 74.80 76.00 74.30 75.00 75.00 784,566
Jan 10, 2024 74.00 75.90 74.00 75.00 75.00 1,747,506
Jan 9, 2024 74.90 75.00 73.60 75.00 75.00 2,024,757
Jan 8, 2024 73.20 74.90 70.10 73.00 73.00 354,519
Jan 5, 2024 72.00 73.78 70.00 73.00 73.00 341,100
Jan 4, 2024 72.40 75.00 70.69 72.20 72.20 337,786
Jan 3, 2024 75.00 75.00 70.20 72.40 72.40 496,555
Jan 2, 2024 74.90 75.00 72.70 75.00 75.00 282,768
Dec 29, 2023 73.80 74.90 72.45 74.60 74.60 130,482
Dec 28, 2023 74.30 75.00 69.10 73.70 73.70 158,691
Dec 27, 2023 71.50 73.41 69.10 73.20 73.20 461,017
Dec 22, 2023 72.40 73.00 71.50 72.00 72.00 737,076
Dec 21, 2023 71.50 75.00 70.00 72.50 72.50 596,236
Dec 20, 2023 75.00 75.00 71.20 72.00 72.00 315,973
Dec 19, 2023 75.00 75.00 71.10 71.60 71.60 352,793
Dec 18, 2023 71.50 73.64 71.00 72.30 72.30 1,048,441
Dec 15, 2023 71.00 72.00 70.30 71.70 71.70 836,526
Dec 14, 2023 70.00 71.20 68.30 71.00 71.00 723,642
Dec 13, 2023 70.00 70.00 67.90 69.80 69.80 623,018
Dec 12, 2023 70.00 70.00 68.29 68.70 68.70 220,592
Dec 11, 2023 67.00 69.70 67.00 69.40 69.40 579,900
Dec 8, 2023 70.00 71.30 67.70 68.10 68.10 1,008,415
Dec 7, 2023 71.30 71.30 69.50 69.70 69.70 572,416
Dec 6, 2023 73.00 73.00 70.30 70.90 70.90 396,380
Dec 5, 2023 73.00 73.00 69.90 70.00 70.00 146,370
Dec 4, 2023 73.00 73.00 70.80 71.10 71.10 232,873
Dec 1, 2023 73.00 73.00 70.00 71.20 71.20 460,909
Nov 30, 2023 72.30 72.70 70.50 71.80 71.80 352,739
Nov 29, 2023 70.30 72.80 68.82 71.00 71.00 436,640
Nov 28, 2023 70.10 72.30 70.00 71.00 71.00 346,649
Nov 27, 2023 72.90 73.00 71.20 71.20 71.20 273,071
Nov 24, 2023 71.90 72.60 71.54 72.00 72.00 717,460
Nov 23, 2023 69.60 72.10 69.60 71.70 71.70 227,013
Nov 22, 2023 71.70 73.80 69.60 71.00 71.00 520,522
Nov 21, 2023 71.00 73.80 70.90 71.40 71.40 1,326,600
Nov 20, 2023 69.00 72.90 69.00 72.10 72.10 742,393
Nov 17, 2023 69.20 72.12 69.20 70.50 70.50 761,498
Nov 16, 2023 0.90 Dividend
Nov 16, 2023 70.80 70.90 69.00 69.50 69.50 1,587,476
Nov 15, 2023 70.00 72.90 70.00 71.00 70.10 499,454
Nov 14, 2023 68.00 72.90 68.00 70.70 69.80 546,587
Nov 13, 2023 70.00 72.00 70.00 70.40 69.51 318,860
Nov 10, 2023 66.00 69.98 66.00 69.80 68.92 270,343
Nov 9, 2023 66.00 69.00 61.30 69.00 68.13 234,488
Nov 8, 2023 64.30 65.50 61.30 65.50 64.67 198,971
Nov 7, 2023 64.00 64.00 60.50 63.60 62.79 294,148
Nov 6, 2023 62.20 64.90 60.80 62.30 61.51 329,340
Nov 3, 2023 60.60 64.20 59.45 62.10 61.31 513,346
Nov 2, 2023 57.80 61.00 57.80 60.50 59.73 541,916
Nov 1, 2023 59.00 59.60 57.30 59.60 58.84 639,755
Oct 31, 2023 57.00 59.60 56.70 58.00 57.26 228,158
Oct 30, 2023 57.00 58.30 56.80 57.20 56.47 199,178
Oct 27, 2023 57.00 58.40 55.60 57.50 56.77 990,161
Oct 26, 2023 57.40 58.40 57.10 57.10 56.38 167,053
Oct 25, 2023 56.40 59.00 56.40 58.00 57.26 381,878
Oct 24, 2023 54.70 58.70 54.70 57.90 57.17 460,580
Oct 23, 2023 56.60 60.00 54.63 55.20 54.50 522,679
Oct 20, 2023 57.60 60.00 56.53 58.20 57.46 701,144
Oct 19, 2023 57.30 59.80 56.00 57.20 56.47 816,066
Oct 18, 2023 59.00 60.90 56.20 56.80 56.08 437,266
Oct 17, 2023 56.80 59.25 56.20 58.50 57.76 1,038,001
Oct 16, 2023 58.60 60.50 56.10 56.30 55.59 913,732
Oct 13, 2023 59.50 61.00 58.50 58.50 57.76 385,792
Oct 12, 2023 60.40 62.79 59.10 60.00 59.24 270,188
Oct 11, 2023 61.00 63.30 61.00 61.60 60.82 253,526
Oct 10, 2023 60.30 61.80 59.10 61.40 60.62 667,873
Oct 9, 2023 61.50 64.20 58.10 59.10 58.35 831,000
Oct 6, 2023 65.00 67.10 61.80 63.30 62.50 2,179,288
Oct 5, 2023 54.50 67.00 56.25 65.20 64.37 4,064,999
Oct 4, 2023 53.10 56.20 52.11 54.40 53.71 300,370
Oct 3, 2023 54.50 57.41 53.60 54.10 53.41 1,200,262
Oct 2, 2023 54.70 56.20 53.40 55.10 54.40 2,271,647
Sep 29, 2023 56.50 57.40 52.50 52.80 52.13 2,724,745
Sep 28, 2023 55.90 57.40 55.90 56.30 55.59 3,673,430
Sep 27, 2023 60.20 61.00 55.00 55.80 55.09 2,846,329
Sep 26, 2023 61.20 64.40 58.88 60.60 59.83 1,128,310
Sep 25, 2023 60.00 61.00 56.30 60.40 59.63 1,770,208
Sep 22, 2023 57.00 60.40 54.00 59.90 59.14 4,963,697
Sep 21, 2023 70.00 71.40 50.70 56.40 55.69 18,793,263
Sep 20, 2023 91.00 92.00 90.20 91.60 90.44 579,284
Sep 19, 2023 90.40 92.50 90.40 90.50 89.35 225,127
Sep 18, 2023 91.70 91.90 89.00 91.80 90.64 253,712
Sep 15, 2023 91.90 92.00 89.50 91.30 90.14 277,015
Sep 14, 2023 90.50 92.00 89.50 91.50 90.34 207,835
Sep 13, 2023 91.00 94.00 90.00 90.40 89.25 165,779
Sep 12, 2023 93.00 93.00 90.10 91.10 89.95 328,407
Sep 11, 2023 91.60 93.00 90.00 90.80 89.65 145,511
Sep 8, 2023 90.50 93.00 90.40 92.00 90.83 269,806
Sep 7, 2023 92.00 93.90 90.92 92.00 90.83 405,198
Sep 6, 2023 92.00 92.36 88.00 91.20 90.04 193,947
Sep 5, 2023 92.40 93.36 90.60 92.50 91.33 391,279
Sep 4, 2023 91.00 93.20 90.10 93.00 91.82 220,506
Sep 1, 2023 91.10 92.84 89.77 91.40 90.24 217,862
Aug 31, 2023 90.50 92.31 89.10 90.00 88.86 299,437
Aug 30, 2023 92.00 94.20 90.00 90.30 89.16 701,812
Aug 29, 2023 89.30 92.83 89.24 92.00 90.83 245,946
Aug 25, 2023 90.00 91.40 89.00 90.00 88.86 395,322
Aug 24, 2023 91.90 92.00 88.39 89.60 88.46 318,552
Aug 23, 2023 88.00 90.60 87.04 89.10 87.97 269,610
Aug 22, 2023 91.50 95.00 86.92 89.00 87.87 565,783
Aug 21, 2023 96.40 97.00 91.00 91.10 89.95 1,983,334
Aug 18, 2023 102.00 102.00 96.56 97.40 96.17 178,634
Aug 17, 2023 100.80 100.80 97.00 98.00 96.76 378,881
Aug 16, 2023 101.00 101.80 98.80 100.40 99.13 563,040
Aug 15, 2023 101.00 103.00 100.40 100.40 99.13 777,328
Aug 14, 2023 100.60 103.00 99.30 103.00 101.69 309,070
Aug 11, 2023 100.40 101.60 99.40 101.20 99.92 289,626
Aug 10, 2023 100.00 102.40 99.41 100.80 99.52 134,197
Aug 9, 2023 100.80 102.40 99.50 100.00 98.73 221,700
Aug 8, 2023 101.00 101.00 97.30 100.00 98.73 220,897
Aug 7, 2023 99.50 101.00 99.20 100.00 98.73 205,649
Aug 4, 2023 100.00 100.80 98.15 100.00 98.73 1,105,711
Aug 3, 2023 98.00 99.93 96.50 99.30 98.04 242,547
Aug 2, 2023 97.00 98.25 96.50 98.00 96.76 252,593
Aug 1, 2023 98.50 100.00 97.25 98.20 96.96 329,475
Jul 31, 2023 98.00 99.39 96.60 98.50 97.25 1,674,572
Jul 28, 2023 96.70 99.00 96.10 98.30 97.05 563,602
Jul 27, 2023 93.80 95.95 92.10 95.30 94.09 347,919
Jul 26, 2023 94.20 95.00 92.40 94.10 92.91 136,296
Jul 25, 2023 93.40 94.80 92.54 93.80 92.61 164,956
Jul 24, 2023 94.00 95.00 91.20 92.90 91.72 360,073
Jul 21, 2023 96.10 96.10 92.30 93.50 92.31 501,885
Jul 20, 2023 99.00 100.00 95.50 95.90 94.68 347,821
Jul 19, 2023 97.50 101.57 97.50 100.40 99.13 576,155
Jul 18, 2023 97.00 99.16 96.60 96.80 95.57 488,691
Jul 17, 2023 101.00 102.00 98.80 98.80 97.55 330,954
Jul 14, 2023 97.80 102.33 97.40 100.80 99.52 396,080
Jul 13, 2023 97.00 98.90 95.49 98.40 97.15 307,803
Jul 12, 2023 94.40 96.00 92.50 95.40 94.19 409,710
Jul 11, 2023 93.00 94.51 92.40 93.20 92.02 328,315
Jul 10, 2023 95.10 96.17 91.40 92.70 91.52 451,003
Jul 7, 2023 97.90 99.50 94.10 95.20 93.99 795,778
Jul 6, 2023 95.50 100.60 94.80 96.00 94.78 929,016
Jul 5, 2023 104.80 105.00 95.30 96.90 95.67 1,721,830
Jul 4, 2023 104.80 107.78 102.60 105.00 103.67 1,544,303
Jul 3, 2023 100.20 104.80 100.20 100.80 99.52 265,831
Jun 30, 2023 105.00 105.00 101.44 102.60 101.30 383,461
Jun 29, 2023 3.25 Dividend
Jun 29, 2023 101.40 105.00 100.00 101.00 99.72 272,179
Jun 28, 2023 101.80 104.80 99.80 101.00 96.51 210,734
Jun 27, 2023 100.40 104.60 99.66 100.00 95.56 429,563
Jun 26, 2023 102.80 105.00 99.10 101.20 96.70 348,369
Jun 23, 2023 101.40 104.80 100.00 101.00 96.51 272,570
Jun 22, 2023 104.00 105.00 100.60 101.20 96.70 190,296
Jun 21, 2023 103.00 104.40 100.60 104.00 99.38 573,314
Jun 20, 2023 105.40 109.40 103.00 103.80 99.19 349,800
Jun 19, 2023 108.60 109.50 104.32 104.80 100.14 281,002
Jun 16, 2023 109.00 110.00 106.80 108.60 103.77 331,456
Jun 15, 2023 109.20 110.72 106.00 109.40 104.54 577,818
Jun 14, 2023 110.20 112.80 106.00 108.40 103.58 277,770
Jun 13, 2023 108.60 111.98 108.60 110.40 105.49 434,933
Jun 12, 2023 108.00 109.88 106.84 109.00 104.16 278,366
Jun 9, 2023 105.20 109.80 104.40 105.40 100.72 412,762
Jun 8, 2023 104.00 106.80 102.54 104.60 99.95 235,843
Jun 7, 2023 103.40 104.60 103.10 103.60 99.00 296,707
Jun 6, 2023 104.40 105.94 103.40 104.00 99.38 282,254
Jun 5, 2023 103.20 105.92 100.52 104.20 99.57 533,481
Jun 2, 2023 99.30 102.60 97.00 102.00 97.47 414,328
Jun 1, 2023 98.00 103.00 98.00 99.70 95.27 979,639
May 31, 2023 102.60 102.60 98.60 99.00 94.60 595,692
May 30, 2023 106.00 108.80 102.20 103.00 98.42 647,911
May 26, 2023 104.20 105.40 102.20 105.20 100.52 282,243
May 25, 2023 103.60 108.40 102.40 102.80 98.23 713,573
May 24, 2023 105.80 105.80 101.79 103.00 98.42 1,758,105
May 23, 2023 107.00 108.44 105.40 105.80 101.10 584,958
May 22, 2023 111.60 112.00 105.60 107.20 102.44 464,683
May 19, 2023 112.00 112.00 110.60 111.40 106.45 159,196
May 18, 2023 111.20 112.60 110.01 110.80 105.88 1,562,239
May 17, 2023 108.80 111.80 107.00 111.20 106.26 866,257
May 16, 2023 107.60 109.18 106.20 108.40 103.58 4,306,239
May 15, 2023 107.40 107.60 105.20 107.20 102.44 255,494
May 12, 2023 109.60 111.00 104.00 105.20 100.52 569,960
May 11, 2023 114.00 114.00 106.12 107.20 102.44 363,198
May 10, 2023 108.60 111.63 108.60 111.20 106.26 357,183
May 9, 2023 112.60 113.00 109.40 110.80 105.88 1,071,111
May 5, 2023 110.00 112.80 108.20 112.60 107.60 458,965
May 4, 2023 106.00 111.80 106.00 109.40 104.54 1,071,143
May 3, 2023 107.20 111.60 106.40 108.20 103.39 1,294,756
May 2, 2023 110.20 113.00 107.60 108.40 103.58 1,380,865
Apr 28, 2023 104.00 111.99 104.00 110.00 105.11 1,230,078
Apr 27, 2023 104.80 107.80 103.18 104.00 99.38 1,001,141
Apr 26, 2023 105.40 105.40 102.31 104.00 99.38 679,345

Related Tickers

LST.L Light Science Technologies Holdings Plc
2.6000
+4.00%
 
GHH.L Gooch & Housego PLC
550.00
-1.43%
 
TTG.L TT Electronics plc
176.00
+1.15%
 
VICR Vicor Corporation
34.41
+2.78%