Education
About Us
Working with TipRanks
Follow Us
Strix Group PLC (GB:KETL)
LSE:KETL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
47.50
47.50
45.80
45.95
45.95
+0.22%
238,357
0.19
Dec 23, 2025
45.75
47.50
44.80
45.85
45.85
-2.45%
1,205,047
1.00
Dec 22, 2025
45.85
48.44
45.85
47.00
47.00
+1.95%
2,020,773
1.70
Dec 19, 2025
50.00
51.55
44.00
46.10
46.10
+13.41%
37,096,961
60.90
Dec 18, 2025
41.50
42.70
40.65
40.65
40.65
-0.85%
240,110
0.39
Dec 17, 2025
38.00
41.30
37.93
41.00
41.00
+7.89%
1,014,434
1.69
Dec 16, 2025
35.20
38.00
35.16
38.00
38.00
+6.15%
824,346
1.39
Dec 15, 2025
35.40
36.20
34.75
35.80
35.80
+0.56%
634,823
1.07
Dec 12, 2025
35.65
36.65
34.95
35.60
35.60
+1.42%
175,865
0.29
Dec 11, 2025
35.55
36.75
34.70
35.10
35.10
-1.13%
956,680
1.63
Dec 10, 2025
36.50
36.95
35.20
35.50
35.50
+0.57%
428,616
0.73
Dec 09, 2025
36.00
36.14
34.90
35.30
35.30
-1.26%
430,523
0.74
Dec 08, 2025
36.65
37.45
35.34
35.75
35.75
-0.56%
609,034
1.05
Dec 05, 2025
35.60
36.60
35.41
35.95
35.95
+1.27%
247,347
0.43
Dec 04, 2025
35.95
35.95
35.14
35.50
35.50
+0.42%
215,541
0.37
Dec 03, 2025
34.80
35.90
34.55
35.35
35.35
+1.43%
518,084
0.90
Dec 02, 2025
34.55
35.85
34.55
34.85
34.85
+1.16%
443,198
0.78
Dec 01, 2025
35.45
35.45
33.99
34.45
34.45
+1.47%
228,961
0.40
Nov 28, 2025
34.40
35.45
33.93
33.95
33.95
-0.73%
331,329
0.58
Nov 27, 2025
34.70
35.40
33.40
34.20
34.20
-0.44%
205,519
0.36
Nov 26, 2025
34.60
35.95
33.68
34.35
34.35
-3.24%
550,652
0.95
Nov 25, 2025
34.90
36.20
34.55
35.50
35.50
+2.60%
188,104
0.32
Nov 24, 2025
35.80
36.50
34.60
34.60
34.60
-2.67%
220,185
0.37
Nov 21, 2025
35.80
36.15
34.79
35.55
35.55
-0.56%
241,839
0.40
Nov 20, 2025
35.55
36.15
34.25
35.75
35.75
-0.56%
360,742
0.61
Nov 19, 2025
35.60
36.35
35.50
35.95
35.95
+0.28%
1,251,492
2.17
Nov 18, 2025
35.50
36.35
34.80
35.85
35.85
+4.37%
642,591
1.12
Nov 17, 2025
34.15
35.40
34.15
34.35
34.35
+0.73%
307,176
0.53
Nov 14, 2025
35.65
36.00
34.05
34.10
34.10
-5.28%
1,150,960
2.05
Nov 13, 2025
36.00
37.45
34.97
36.00
36.00
+0.98%
2,575,058
4.85
Nov 12, 2025
35.50
35.87
34.99
35.65
35.65
-0.28%
202,905
0.37
Nov 11, 2025
35.50
35.75
34.49
35.75
35.75
+3.17%
248,703
0.45
Nov 10, 2025
34.50
35.10
34.20
34.65
34.65
+2.51%
241,633
0.44
Nov 07, 2025
34.00
34.35
33.05
33.80
33.80
-1.74%
202,134
0.37
Nov 06, 2025
34.35
34.45
33.48
34.40
34.40
+4.08%
778,638
1.42
Nov 05, 2025
32.80
34.45
32.50
33.05
33.05
-0.75%
417,824
0.77
Nov 04, 2025
33.50
34.45
33.00
33.30
33.30
-1.19%
747,780
1.39
Nov 03, 2025
34.10
34.45
32.60
33.70
33.70
+0.75%
280,042
0.52
Oct 31, 2025
32.65
33.92
32.50
33.45
33.45
+0.60%
392,932
0.73
Oct 30, 2025
32.75
33.65
32.75
33.25
33.25
-0.45%
282,377
0.52
Oct 29, 2025
33.50
33.78
32.75
33.40
33.40
-0.15%
1,207,490
2.27
Oct 28, 2025
33.50
34.50
33.24
33.45
33.45
+0.15%
361,244
0.65
Oct 27, 2025
33.50
34.35
33.40
33.40
33.40
-2.34%
499,000
0.89
Oct 24, 2025
34.30
34.42
33.75
34.20
34.20
+0.59%
270,118
0.47
Oct 23, 2025
34.30
36.00
33.45
34.00
34.00
-0.87%
1,300,437
2.30
Oct 22, 2025
35.50
36.95
34.25
34.30
34.30
-3.11%
764,263
1.36
Oct 21, 2025
35.70
35.98
35.20
35.40
35.40
-0.84%
357,314
0.64
Oct 20, 2025
36.00
37.00
35.56
35.70
35.70
-0.56%
500,967
0.89
Oct 17, 2025
36.00
36.29
35.30
35.90
35.90
-0.28%
316,693
0.57
Oct 16, 2025
35.95
36.39
35.00
36.00
36.00
-0.14%
528,438
0.95
Rows: