Strix Group (KETL) Historical Prices

Time Period

Events

GB:KETL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	32.10	33.30	31.81	32.10	32.10	-0.77%	369,906	1.57
Oct 29, 2026	33.30	33.30	31.45	32.35	32.35	-0.15%	178,023	0.75
Oct 28, 2026	32.00	33.25	32.00	32.40	32.40	+0.62%	73,321	0.30
Oct 27, 2026	32.25	33.30	31.72	32.20	32.20	+0.78%	524,193	2.15
Oct 26, 2026	31.90	32.90	31.90	31.95	31.95	-0.78%	95,604	0.38
Oct 23, 2026	31.85	33.25	31.85	32.20	32.20	+0.94%	191,384	0.76
Oct 22, 2026	32.00	32.95	31.50	31.90	31.90	-1.85%	341,010	1.39
Oct 21, 2026	32.40	34.35	31.85	32.50	32.50	-2.99%	381,708	1.57
Oct 20, 2026	32.40	34.35	32.40	33.50	33.50	+0.00%	149,442	0.61
Oct 19, 2026	33.65	34.15	32.35	33.50	33.50	-2.62%	88,182	0.36
Oct 16, 2026	33.75	34.60	32.60	34.40	34.40	+0.44%	98,893	0.37
Oct 15, 2026	32.35	34.45	32.35	34.25	34.25	+2.54%	287,155	1.08
Oct 14, 2026	32.75	34.00	31.55	33.40	33.40	+3.09%	590,930	2.29
Oct 13, 2026	32.95	32.95	31.55	32.40	32.40	+0.78%	160,535	0.62
Oct 12, 2026	31.50	32.95	31.50	32.15	32.15	+0.16%	100,908	0.39
Oct 09, 2026	31.85	32.95	31.55	32.10	32.10	-0.93%	98,855	0.38
Oct 08, 2026	32.20	33.40	31.00	32.40	32.40	-0.31%	358,267	1.37
Oct 07, 2026	32.50	33.50	32.50	32.50	32.50	-0.31%	101,789	0.39
Oct 06, 2026	32.50	33.50	32.50	32.60	32.60	+0.62%	124,552	0.47
Oct 05, 2026	32.90	33.95	32.40	32.40	32.40	-4.42%	189,147	0.71
Oct 02, 2026	34.10	34.10	32.95	33.90	33.90	+3.04%	61,413	0.23
Oct 01, 2026	33.70	34.05	32.55	32.90	32.90	-2.37%	172,448	0.64
Sep 30, 2026	33.50	34.05	32.52	33.70	33.70	-1.17%	33,940	0.12
Sep 29, 2026	32.75	34.10	32.50	34.10	34.10	+2.40%	141,027	0.52
Sep 28, 2026	32.20	34.10	32.20	33.30	33.30	-0.60%	22,143	0.08
Sep 25, 2026	34.10	34.10	32.40	33.50	33.50	+2.45%	268,987	0.99
Sep 24, 2026	32.75	34.05	32.25	32.70	32.70	+0.00%	275,065	1.02
Sep 23, 2026	32.65	34.05	32.30	32.70	32.70	-0.15%	70,561	0.26
Sep 22, 2026	32.20	34.00	32.20	32.75	32.75	-0.91%	60,434	0.22
Sep 21, 2026	32.20	34.10	32.20	33.05	33.05	+0.15%	76,526	0.28
Sep 18, 2026	33.00	33.20	32.38	33.00	33.00	-0.30%	206,518	0.76
Sep 17, 2026	33.25	33.25	32.41	33.10	33.10	+1.53%	210,629	0.77
Sep 16, 2026	34.60	34.60	32.31	32.60	32.60	-1.51%	367,170	1.36
Sep 15, 2026	32.80	34.25	32.80	33.10	33.10	+0.30%	66,760	0.25
Sep 14, 2026	33.05	34.70	32.85	33.00	33.00	-2.08%	84,595	0.31
Sep 11, 2026	33.45	34.95	33.25	33.70	33.70	-2.18%	318,374	1.17
Sep 10, 2026	32.65	34.85	32.65	34.45	34.45	+2.84%	157,724	0.58
Sep 09, 2026	33.75	34.25	33.12	33.50	33.50	-0.74%	76,231	0.28
Sep 08, 2026	35.00	35.00	32.73	33.75	33.75	+1.96%	556,750	2.06
Sep 07, 2026	34.10	35.00	33.05	33.10	33.10	-5.16%	335,505	1.25
Sep 04, 2026	34.25	34.90	33.05	34.90	34.90	+1.16%	132,670	0.49
Sep 03, 2026	33.00	34.85	33.00	34.50	34.50	+0.29%	32,880	0.12
Sep 02, 2026	34.50	34.58	33.81	34.40	34.40	+1.03%	265,641	0.89
Sep 01, 2026	34.40	35.00	33.05	34.05	34.05	-2.71%	101,172	0.34
Aug 31, 2026	35.00	35.00	32.94	35.00	35.00	+0.00%	0	0.00
Aug 28, 2026	34.05	35.00	32.94	35.00	35.00	+2.64%	273,727	0.87
Aug 27, 2026	32.80	34.10	32.00	34.10	34.10	+3.33%	495,027	1.59
Aug 26, 2026	33.00	34.05	32.50	33.00	33.00	-3.23%	138,308	0.44
Aug 25, 2026	32.35	34.10	32.00	34.10	34.10	+2.71%	284,960	0.92
Aug 24, 2026	33.35	34.55	32.44	33.20	33.20	-1.04%	407,510	1.32

Strix Group historical prices

Strix Group (KETL) Historical Prices

Become an Expert with TipRanks Premium