Strix Group Plc (KETL.L) LSE

45.95

+0.1(+0.22%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202547.545.9545.9547.545.8238,357
December 23, 202545.7545.8545.8547.544.81.21M
December 22, 202545.85474748.4445.852.02M
December 19, 20255046.146.151.554437.1M
December 18, 202541.540.6540.6542.740.65240,111
December 17, 202538414141.337.931.01M
December 16, 202535.238383835.16824,346
December 15, 202535.435.835.836.234.75634,823
December 12, 202536.6535.535.536.6534.95166,001
December 11, 202535.5535.135.136.7534.7956,681
December 10, 202536.9535.535.536.9535.2428,616
December 09, 202536.1435.335.336.1434.9430,523
December 08, 202536.3335.7535.7537.4535.34609,036
December 05, 202535.9535.9535.9536.635.41247,346
December 04, 202535.9535.535.535.9535.14215,540
December 03, 202534.835.3535.3535.934.55518,084
December 02, 202534.5534.8534.8535.8534.55443,198
December 01, 202535.4534.4534.4535.4533.99228,961
November 28, 202534.433.9533.9535.4533.93331,329
November 27, 202533.434.234.235.433.4205,519
November 26, 202535.9534.3534.3535.9533.68550,652
November 25, 202534.5535.535.536.234.55188,104
November 24, 202536.534.634.636.534.6220,185
November 21, 202535.0235.5535.5536.1534.79232,308
November 20, 202535.135.7535.7536.1534.25360,743
November 19, 202535.635.9535.9536.3535.51.25M
November 18, 202535.535.8535.8536.3534.8439,529
November 17, 202534.1534.3534.3535.434.15307,176
November 14, 202535.7434.134.13634.051.15M
November 13, 202535.94363637.4534.972.58M
November 12, 202535.0835.6535.6535.8734.99202,905
November 11, 202535.3535.7535.7535.7534.49248,703
November 10, 202534.534.6534.6535.134.2261,743
November 07, 20253433.833.834.3533.3202,135
November 06, 202534.3534.434.434.4533.48778,638
November 05, 202534.4533.0533.0534.4532.5417,824
November 04, 202533.533.333.334.4533747,780
November 03, 202533.6533.733.734.4532.6280,042
October 31, 202533.1433.4533.4533.9232.5392,932
October 30, 202532.7533.2533.2533.6532.75282,377
October 29, 202533.4533.433.433.7832.751.21M
October 28, 202534.1333.4533.4534.533.24361,245
October 27, 202533.533.433.434.3533.4499,001
October 24, 202534.334.234.234.4233.75270,118
October 23, 202534.334343633.451.3M
October 22, 202535.4534.334.336.9534.25764,264
October 21, 202535.6535.435.435.9835.2357,315
October 20, 202535.5635.735.73735.56500,967
October 17, 20253635.935.936.2935.3316,693
October 16, 202535.95363636.3935528,438
October 15, 202536.1436.0536.0536.9535.95469,491
October 14, 202536.5535.9535.9537.4535.8921,775
October 13, 202537.536.636.638.936.55541,586
October 10, 20253837.5537.5538.5537.27939,330
October 09, 202538.9537.537.538.9537.5397,506
October 08, 202536.7638.338.338.535.91.88M
October 07, 20253637373835.4636,718
October 06, 202538.536.3536.3538.536.3906,717
October 03, 202538.7437.837.839.2336.85406,420
October 02, 202537.25383839.8536.851.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved