Strix Group Plc - KETL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.5	49.4	49.4	50.5	49.05	217,343
February 19, 2026	49.5	49.9	49.9	50.1	49.15	226,717
February 18, 2026	49.35	49.5	49.5	50.3	49.1	517,774
February 17, 2026	52	49.4	49.4	52	48.35	665,538
February 16, 2026	50	49.7	49.7	51.8	49.15	1.36M
February 13, 2026	49.85	50.9	50.9	51	49.8	542,125
February 12, 2026	49.8	50	50	50.9	49.8	432,105
February 11, 2026	50.2	50	50	50.7	49.76	700,376
February 10, 2026	49.8	50.3	50.3	50.6	49.55	1.31M
February 09, 2026	50	50.3	50.3	50.3	49.27	1.15M
February 06, 2026	47.7	49.95	49.95	50	47.25	1.61M
February 05, 2026	46	48.2	48.2	48.2	46	321,732
February 04, 2026	47.5	47.5	47.5	48.14	47	774,194
February 03, 2026	48.3	47.25	47.25	48.3	46.87	293,498
February 02, 2026	48.25	47.2	47.2	48.25	45.9	1.89M
January 30, 2026	47	47.05	47.05	48.3	46.91	2.39M
January 29, 2026	46.65	47.15	47.15	47.45	46.12	567,375
January 28, 2026	48	46.25	46.25	48	45.95	1.1M
January 27, 2026	49	46.45	46.45	49	45.8	1.43M
January 26, 2026	48.33	47.9	47.9	49.5	47.55	212,328
January 23, 2026	48.75	48.05	48.05	49.5	48.05	275,460
January 22, 2026	48.1	48.8	48.8	49	48.1	216,740
January 21, 2026	49.6	48.4	48.4	49.95	48.25	294,390
January 20, 2026	48.4	48.8	48.8	48.97	47.5	379,007
January 19, 2026	48.4	49.05	49.05	49.95	48.4	576,386
January 16, 2026	50.3	48.4	48.4	50.3	48.35	225,463
January 15, 2026	50.3	48.8	48.8	50.3	48.5	507,266
January 14, 2026	49.52	49.55	49.55	49.9	48.4	259,943
January 13, 2026	48.72	48.9	48.9	49.25	48.3	744,717
January 12, 2026	50.3	49.5	49.5	50.3	47.95	428,379
January 09, 2026	50.5	48.5	48.5	50.5	48.2	428,723
January 08, 2026	48.85	48.5	48.5	49.95	48.5	618,564
January 07, 2026	47	50.5	50.5	50.5	46.7	759,117
January 06, 2026	46.85	46.7	46.7	47	46.7	352,646
January 05, 2026	46.9	47	47	47	46.3	548,504
January 02, 2026	47.6	46.5	46.5	47.6	45.21	729,137
December 31, 2025	47.5	47	47	47.5	45.9	93,593
December 30, 2025	45	46.95	46.95	47.5	45	403,686
December 29, 2025	47.6	45.05	45.05	47.6	45	716,778
December 24, 2025	47.5	45.95	45.95	47.5	45.8	238,357
December 23, 2025	45.75	45.85	45.85	47.5	44.8	1.21M
December 22, 2025	45.85	47	47	48.44	45.85	2.02M
December 19, 2025	50	46.1	46.1	51.55	44	37.1M
December 18, 2025	41.5	40.65	40.65	42.7	40.65	240,111
December 17, 2025	38	41	41	41.3	37.93	1.01M
December 16, 2025	35.2	38	38	38	35.16	824,346
December 15, 2025	35.4	35.8	35.8	36.2	34.75	634,823
December 12, 2025	36.65	35.5	35.5	36.65	34.95	166,001
December 11, 2025	35.55	35.1	35.1	36.75	34.7	956,681
December 10, 2025	36.95	35.5	35.5	36.95	35.2	428,616
December 09, 2025	36.14	35.3	35.3	36.14	34.9	430,523
December 08, 2025	36.33	35.75	35.75	37.45	35.34	609,036
December 05, 2025	35.95	35.95	35.95	36.6	35.41	247,346
December 04, 2025	35.95	35.5	35.5	35.95	35.14	215,540
December 03, 2025	34.8	35.35	35.35	35.9	34.55	518,084
December 02, 2025	34.55	34.85	34.85	35.85	34.55	443,198
December 01, 2025	35.45	34.45	34.45	35.45	33.99	228,961
November 28, 2025	34.4	33.95	33.95	35.45	33.93	331,329
November 27, 2025	33.4	34.2	34.2	35.4	33.4	205,519
November 26, 2025	35.95	34.35	34.35	35.95	33.68	550,652

Strix Group Plc (KETL.L) LSE