Strix Group PLC (GB:KETL)
LSE:KETL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
38.35
39.55
37.00
38.90
38.90
+4.57%
330,877
0.30
Apr 07, 2026
36.50
38.60
36.50
37.20
37.20
+1.36%
714,910
0.66
Apr 06, 2026
36.70
36.95
36.15
36.70
36.70
0.00%
0
0.00
Apr 03, 2026
36.70
36.95
36.15
36.70
36.70
0.00%
0
0.00
Apr 02, 2026
36.70
36.95
36.15
36.70
36.70
0.00%
961,657
0.88
Apr 01, 2026
35.00
37.20
35.00
36.70
36.70
+0.96%
668,226
0.61
Mar 31, 2026
35.95
37.15
35.50
36.35
36.35
+1.68%
707,416
0.65
Mar 30, 2026
35.10
36.40
35.00
35.75
35.75
+1.13%
449,264
0.42
Mar 27, 2026
36.15
36.58
35.35
35.35
35.35
-2.88%
1,257,187
1.18
Mar 26, 2026
37.00
37.35
36.40
36.40
36.40
-1.75%
664,769
0.62
Mar 25, 2026
36.40
37.90
36.31
37.05
37.05
+3.35%
531,055
0.50
Mar 24, 2026
34.50
36.50
34.50
35.85
35.85
+1.41%
1,149,347
1.10
Mar 23, 2026
35.00
36.40
33.84
35.35
35.35
-0.28%
1,743,904
1.71
Mar 20, 2026
36.50
36.50
35.10
35.45
35.45
-0.56%
968,681
0.95
Mar 19, 2026
36.40
37.70
35.36
35.65
35.65
-2.19%
1,330,065
1.29
Mar 18, 2026
35.90
37.10
35.05
36.45
36.45
+0.14%
1,431,279
0.89
Mar 17, 2026
37.70
37.70
35.44
36.40
36.40
-1.36%
1,454,780
0.92
Mar 16, 2026
36.25
37.45
35.20
36.90
36.90
+2.50%
485,220
0.31
Mar 13, 2026
37.30
38.35
35.74
36.00
36.00
-2.83%
1,335,160
0.84
Mar 12, 2026
37.25
38.45
36.25
37.05
37.05
-1.46%
1,700,727
1.09
Mar 11, 2026
38.70
38.85
36.85
37.60
37.60
-0.79%
973,773
0.63
Mar 10, 2026
44.00
44.00
37.90
37.90
37.90
-12.06%
13,816,810
10.26
Mar 09, 2026
44.75
45.21
39.40
43.10
43.10
-8.30%
3,896,757
3.02
Mar 06, 2026
47.05
47.20
46.75
47.00
47.00
0.00%
837,279
0.65
Mar 05, 2026
47.05
47.38
46.60
47.00
47.00
-0.21%
645,972
0.50
Mar 04, 2026
46.60
48.90
46.60
47.10
47.10
0.00%
404,978
0.32
Mar 03, 2026
47.45
48.95
46.80
47.10
47.10
-2.18%
975,678
0.77
Mar 02, 2026
48.20
49.00
46.85
48.15
48.15
-1.13%
474,855
0.37
Feb 27, 2026
48.30
49.00
47.95
48.70
48.70
+0.41%
270,557
0.21
Feb 26, 2026
48.20
49.00
47.45
48.50
48.50
+0.62%
669,418
0.53
Feb 25, 2026
48.00
49.00
46.00
48.20
48.20
+1.37%
531,010
0.42
Feb 24, 2026
48.90
49.40
45.91
47.55
47.55
-1.96%
4,408,065
3.68
Feb 23, 2026
49.20
50.10
48.50
48.50
48.50
-1.82%
996,714
0.84
Feb 20, 2026
50.50
50.50
49.05
49.40
49.40
-1.00%
252,984
0.21
Feb 19, 2026
49.80
50.10
49.15
49.90
49.90
+0.81%
226,717
0.19
Feb 18, 2026
49.50
50.30
49.10
49.50
49.50
+0.20%
517,774
0.44
Feb 17, 2026
52.00
52.00
48.35
49.40
49.40
-2.95%
665,537
0.56
Feb 16, 2026
50.00
51.80
49.15
49.70
49.70
-2.36%
1,362,620
1.16
Feb 13, 2026
49.85
51.00
49.80
50.90
50.90
+1.80%
542,125
0.46
Feb 12, 2026
49.80
50.90
49.80
50.00
50.00
0.00%
432,105
0.37
Feb 11, 2026
50.20
50.70
49.76
50.00
50.00
-0.60%
700,376
0.59
Feb 10, 2026
49.80
50.60
49.55
50.30
50.30
0.00%
1,312,694
1.09
Feb 09, 2026
50.00
50.30
49.27
50.30
50.30
+0.70%
1,152,430
0.97
Feb 06, 2026
48.30
50.00
47.25
49.95
49.95
+3.63%
1,608,322
1.38
Feb 05, 2026
46.00
48.20
46.00
48.20
48.20
+1.47%
321,732
0.28
Feb 04, 2026
47.50
48.14
47.00
47.50
47.50
+0.53%
734,195
0.63
Feb 03, 2026
48.30
48.30
46.87
47.25
47.25
+0.11%
293,498
0.25
Feb 02, 2026
46.50
48.25
45.90
47.20
47.20
+0.32%
1,889,484
1.65
Jan 30, 2026
47.00
48.30
46.91
47.05
47.05
-0.21%
2,393,617
2.14
Jan 29, 2026
46.65
47.45
46.12
47.15
47.15
+1.95%
567,375
0.51
Rows: