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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	34.55	35.5	35.5	36.2	34.55	188,104
November 24, 2025	36.5	34.6	34.6	36.5	34.6	220,185
November 21, 2025	35.02	35.55	35.55	36.15	34.79	232,308
November 20, 2025	35.1	35.75	35.75	36.15	34.25	360,743
November 19, 2025	35.6	35.95	35.95	36.35	35.5	1.25M
November 18, 2025	35.5	35.85	35.85	36.35	34.8	439,529
November 17, 2025	34.15	34.35	34.35	35.4	34.15	307,176
November 14, 2025	35.74	34.1	34.1	36	34.05	1.15M
November 13, 2025	35.94	36	36	37.45	34.97	2.58M
November 12, 2025	35.08	35.65	35.65	35.87	34.99	202,905
November 11, 2025	35.35	35.75	35.75	35.75	34.49	248,703
November 10, 2025	34.5	34.65	34.65	35.1	34.2	261,743
November 07, 2025	34	33.8	33.8	34.35	33.3	202,135
November 06, 2025	34.35	34.4	34.4	34.45	33.48	778,638
November 05, 2025	34.45	33.05	33.05	34.45	32.5	417,824
November 04, 2025	33.5	33.3	33.3	34.45	33	747,780
November 03, 2025	33.65	33.7	33.7	34.45	32.6	280,042
October 31, 2025	33.14	33.45	33.45	33.92	32.5	392,932
October 30, 2025	32.75	33.25	33.25	33.65	32.75	282,377
October 29, 2025	33.45	33.4	33.4	33.78	32.75	1.21M
October 28, 2025	34.13	33.45	33.45	34.5	33.24	361,245
October 27, 2025	33.5	33.4	33.4	34.35	33.4	499,001
October 24, 2025	34.3	34.2	34.2	34.42	33.75	270,118
October 23, 2025	34.3	34	34	36	33.45	1.3M
October 22, 2025	35.45	34.3	34.3	36.95	34.25	764,264
October 21, 2025	35.65	35.4	35.4	35.98	35.2	357,315
October 20, 2025	35.56	35.7	35.7	37	35.56	500,967
October 17, 2025	36	35.9	35.9	36.29	35.3	316,693
October 16, 2025	35.95	36	36	36.39	35	528,438
October 15, 2025	36.14	36.05	36.05	36.95	35.95	469,491
October 14, 2025	36.55	35.95	35.95	37.45	35.8	921,775
October 13, 2025	37.5	36.6	36.6	38.9	36.55	541,586
October 10, 2025	38	37.55	37.55	38.55	37.27	939,330
October 09, 2025	38.95	37.5	37.5	38.95	37.5	397,506
October 08, 2025	36.76	38.3	38.3	38.5	35.9	1.88M
October 07, 2025	36	37	37	38	35.4	636,718
October 06, 2025	38.5	36.35	36.35	38.5	36.3	906,717
October 03, 2025	38.74	37.8	37.8	39.23	36.85	406,420
October 02, 2025	37.25	38	38	39.85	36.85	1.09M
October 01, 2025	41.7	37	37	41.7	36.27	1.16M
September 30, 2025	44.3	40	40	44.7	39.75	2.2M
September 29, 2025	47.95	46	46	47.95	46	408,067
September 26, 2025	46.75	46	46	46.92	45.88	179,673
September 25, 2025	46.7	47.2	47.2	47.65	46.7	146,394
September 24, 2025	49.5	48.2	48.2	49.9	46.75	530,959
September 23, 2025	46.8	50	50	50.7	46.8	675,659
September 22, 2025	46.5	47	47	47.3	46.05	329,742
September 19, 2025	46.2	46.75	46.75	46.75	45.25	379,494
September 18, 2025	45.75	45.95	45.95	47	44.58	215,558
September 17, 2025	44	45.95	45.95	46.15	44	604,226
September 16, 2025	44.1	44.25	44.25	44.5	42.7	488,272
September 15, 2025	43.75	44.25	44.25	45.03	42.38	474,329
September 12, 2025	43.05	42.9	42.9	43.25	42.15	475,244

Strix Group Plc (KETL.L) LSE