7,653.25

+39.25

+0.52%

52,225.00

+307.00

+0.59%

28,763.25

+229.25

+0.80%

Russell 2000 Futures

2,842.10

+20.80

+0.74%

4.9290

-0.0600

-1.20%

18.96

-0.46

-2.37%

3,907.50

+8.60

+0.22%

77,846.03

+15.96

+0.02%

Crude Oil Dec 26

99.57

-4.55

-4.37%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Strix Group Plc (KETL.L)

32.15 +0.05 (+0.15%)

As of 10:30:07 AM GMT. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	33.30	33.30	31.90	32.15	32.15	25,648
Oct 30, 2026	32.10	33.30	31.81	32.10	32.10	369,905
Oct 29, 2026	33.30	33.30	31.45	32.35	32.35	178,023
Oct 28, 2026	32.00	33.25	32.00	32.40	32.40	73,321
Oct 27, 2026	32.25	33.30	31.72	32.20	32.20	524,193
Oct 26, 2026	31.90	32.90	31.90	31.95	31.95	95,604
Oct 23, 2026	31.85	33.25	31.85	32.20	32.20	191,384
Oct 22, 2026	32.00	32.95	31.50	31.90	31.90	341,009
Oct 21, 2026	32.40	34.35	31.85	32.50	32.50	381,707
Oct 20, 2026	32.40	34.35	32.40	33.50	33.50	149,441
Oct 19, 2026	33.65	34.15	32.35	33.50	33.50	88,181
Oct 16, 2026	33.75	34.60	32.60	34.40	34.40	98,892
Oct 15, 2026	32.35	34.45	32.35	34.25	34.25	287,154
Oct 14, 2026	32.75	34.00	31.55	33.40	33.40	590,930
Oct 13, 2026	32.95	32.95	31.55	32.40	32.40	160,534
Oct 12, 2026	31.50	32.95	31.50	32.15	32.15	100,908
Oct 9, 2026	31.85	32.95	31.55	32.10	32.10	98,854
Oct 8, 2026	32.20	33.40	31.00	32.40	32.40	358,267
Oct 7, 2026	32.50	33.50	32.50	32.50	32.50	101,789
Oct 6, 2026	32.50	33.50	32.50	32.60	32.60	124,552
Oct 5, 2026	32.90	33.95	32.40	32.40	32.40	189,146
Oct 2, 2026	34.10	34.10	32.95	33.90	33.90	61,412
Oct 1, 2026	33.70	34.05	32.55	32.90	32.90	172,448
Sep 30, 2026	33.50	34.05	32.52	33.70	33.70	33,940
Sep 29, 2026	32.75	34.10	32.50	34.10	34.10	141,027
Sep 28, 2026	32.20	34.10	32.20	33.30	33.30	22,142
Sep 25, 2026	34.10	34.10	32.40	33.50	33.50	268,987
Sep 24, 2026	32.75	34.05	32.25	32.70	32.70	275,065
Sep 23, 2026	32.65	34.05	32.30	32.70	32.70	70,561
Sep 22, 2026	32.20	34.00	32.20	32.75	32.75	60,434
Sep 21, 2026	32.20	34.10	32.20	33.05	33.05	76,525
Sep 18, 2026	33.00	33.20	32.38	33.00	33.00	206,517
Sep 17, 2026	33.25	33.25	32.41	33.10	33.10	210,629
Sep 16, 2026	34.60	34.60	32.31	32.60	32.60	367,169
Sep 15, 2026	32.80	34.25	32.80	33.10	33.10	66,759
Sep 14, 2026	33.05	34.70	32.85	33.00	33.00	84,594
Sep 11, 2026	33.45	34.95	33.25	33.70	33.70	318,373
Sep 10, 2026	32.65	34.85	32.65	34.45	34.45	157,723
Sep 9, 2026	33.75	34.25	33.12	33.50	33.50	76,230
Sep 8, 2026	35.00	35.00	32.74	33.75	33.75	556,750
Sep 7, 2026	34.10	35.00	33.05	33.10	33.10	335,504
Sep 4, 2026	34.25	34.90	33.05	34.90	34.90	132,670
Sep 3, 2026	33.00	34.85	33.00	34.50	34.50	32,880
Sep 2, 2026	34.50	34.58	33.81	34.40	34.40	265,640
Sep 1, 2026	34.40	35.00	33.05	34.05	34.05	101,171
Aug 28, 2026	34.05	35.00	32.94	35.00	35.00	273,727
Aug 27, 2026	32.80	34.10	32.00	34.10	34.10	495,026
Aug 26, 2026	33.00	34.05	32.50	33.00	33.00	138,307
Aug 25, 2026	32.35	34.10	32.00	34.10	34.10	284,959
Aug 24, 2026	33.35	34.55	32.44	33.20	33.20	407,509
Aug 21, 2026	34.95	34.95	33.50	33.55	33.55	183,333
Aug 20, 2026	34.70	35.00	33.45	33.95	33.95	222,467
Aug 19, 2026	34.50	35.00	34.20	34.20	34.20	130,754
Aug 18, 2026	34.75	35.00	34.50	34.50	34.50	266,100
Aug 17, 2026	34.70	35.00	34.05	34.75	34.75	91,130
Aug 14, 2026	34.70	35.95	34.70	34.70	34.70	274,515
Aug 13, 2026	34.80	35.95	34.20	34.75	34.75	635,549
Aug 12, 2026	34.50	34.80	34.50	34.75	34.75	273,136
Aug 11, 2026	34.60	34.80	34.20	34.50	34.50	188,437
Aug 10, 2026	34.50	34.60	34.25	34.60	34.60	127,767
Aug 7, 2026	34.60	34.80	34.15	34.30	34.30	1,212,530
Aug 6, 2026	34.75	35.95	34.40	34.50	34.50	173,605
Aug 5, 2026	34.30	35.70	34.30	34.30	34.30	311,989
Aug 4, 2026	34.50	34.85	34.00	34.30	34.30	891,349
Aug 3, 2026	35.00	35.80	34.05	34.30	34.30	378,637
Jul 31, 2026	34.95	35.85	34.50	35.85	35.85	399,551
Jul 30, 2026	33.65	35.00	33.24	34.30	34.30	511,271
Jul 29, 2026	34.10	34.95	32.55	32.70	32.70	607,063
Jul 28, 2026	32.55	34.95	32.55	34.00	34.00	143,505
Jul 27, 2026	32.67	34.19	32.67	34.03	34.03	62,557
Jul 24, 2026	32.80	35.65	32.55	33.00	33.00	215,367
Jul 23, 2026	33.35	34.25	32.55	32.55	32.55	297,385
Jul 22, 2026	33.20	34.75	33.00	33.40	33.40	174,291
Jul 21, 2026	34.70	35.85	33.28	34.50	34.50	1,346,232
Jul 20, 2026	35.65	36.90	34.70	34.75	34.75	211,326
Jul 17, 2026	35.45	36.80	35.40	35.40	35.40	106,878
Jul 16, 2026	35.40	36.01	34.50	35.95	35.95	94,346
Jul 15, 2026	35.25	36.90	34.95	35.80	35.80	186,932
Jul 14, 2026	35.20	36.62	35.00	35.70	35.70	328,932
Jul 13, 2026	36.10	36.90	35.00	35.70	35.70	325,665
Jul 10, 2026	36.60	36.91	36.00	36.00	36.00	196,199
Jul 9, 2026	37.05	39.20	33.99	35.95	35.95	321,487
Jul 8, 2026	38.45	38.75	37.05	37.25	37.25	254,793
Jul 7, 2026	38.30	38.45	37.10	37.50	37.50	351,226
Jul 6, 2026	39.75	40.90	37.70	37.70	37.70	149,037
Jul 3, 2026	39.45	40.00	38.30	38.50	38.50	63,991
Jul 2, 2026	40.95	40.95	38.60	38.85	38.85	95,128
Jul 1, 2026	38.25	40.45	38.25	39.10	39.10	77,474
Jun 30, 2026	40.40	40.40	38.25	38.60	38.60	258,399
Jun 29, 2026	38.25	41.00	38.25	38.75	38.75	185,841
Jun 26, 2026	39.50	39.55	38.42	39.55	39.55	107,187
Jun 25, 2026	38.00	40.00	38.00	39.25	39.25	123,464
Jun 24, 2026	39.45	40.95	39.30	39.30	39.30	112,440
Jun 23, 2026	39.95	40.00	38.25	39.25	39.25	216,954
Jun 22, 2026	41.00	41.00	38.45	38.45	38.45	288,781
Jun 19, 2026	39.75	40.75	38.40	39.75	39.75	125,078
Jun 18, 2026	39.70	40.56	39.45	39.45	39.45	177,722
Jun 17, 2026	40.15	40.81	40.00	40.60	40.60	173,007
Jun 16, 2026	40.00	40.50	39.75	40.10	40.10	252,875
Jun 15, 2026	40.00	40.50	38.00	39.90	39.90	273,411
Jun 12, 2026	39.00	40.00	37.00	40.00	40.00	224,607
Jun 11, 2026	38.00	39.00	36.70	39.00	39.00	158,489
Jun 10, 2026	37.35	38.70	36.75	38.20	38.20	205,356
Jun 9, 2026	37.35	38.50	37.35	38.50	38.50	272,769
Jun 8, 2026	38.05	38.75	36.70	38.30	38.30	129,509
Jun 5, 2026	40.80	40.90	36.50	37.60	37.60	2,006,819
Jun 4, 2026	40.50	42.95	39.15	39.70	39.70	230,929
Jun 3, 2026	42.00	43.00	40.65	40.75	40.75	583,933
Jun 2, 2026	42.10	42.75	41.50	41.90	41.90	496,606
Jun 1, 2026	42.10	43.95	41.40	41.90	41.90	343,958
May 29, 2026	43.00	43.00	40.70	43.00	43.00	151,011
May 28, 2026	41.10	43.00	41.10	43.00	43.00	199,877
May 27, 2026	41.75	42.65	41.10	42.40	42.40	335,235
May 26, 2026	44.00	44.00	41.75	42.65	42.65	276,309
May 22, 2026	41.20	43.15	41.15	42.40	42.40	159,985
May 21, 2026	41.00	42.80	41.00	41.50	41.50	225,929
May 20, 2026	41.00	42.65	41.00	42.50	42.50	359,543
May 19, 2026	43.00	43.70	40.66	42.40	42.40	479,772
May 18, 2026	45.50	45.50	42.05	42.95	42.95	188,639
May 15, 2026	42.80	45.50	42.00	45.50	45.50	929,760
May 14, 2026	43.60	43.60	40.80	43.00	43.00	97,956
May 13, 2026	40.15	43.00	40.15	42.55	42.55	219,480
May 12, 2026	43.55	43.55	40.88	42.85	42.85	125,636
May 11, 2026	40.00	43.60	40.00	43.60	43.60	349,234
May 8, 2026	43.00	43.20	40.85	42.80	42.80	298,424
May 7, 2026	43.00	43.00	40.72	42.10	42.10	100,491
May 6, 2026	41.70	43.00	39.35	41.15	41.15	260,415
May 5, 2026	40.50	41.75	39.40	41.40	41.40	365,364
May 1, 2026	39.35	40.70	39.35	40.05	40.05	127,756
Apr 30, 2026	41.00	41.00	39.20	40.60	40.60	340,264
Apr 29, 2026	41.50	41.50	39.15	39.75	39.75	391,610
Apr 28, 2026	42.15	42.15	39.55	41.30	41.30	183,220
Apr 27, 2026	38.10	41.05	38.10	41.05	41.05	540,685
Apr 24, 2026	40.00	40.00	38.40	38.80	38.80	634,205
Apr 23, 2026	41.20	41.20	38.22	38.80	38.80	1,390,749
Apr 22, 2026	41.50	41.50	39.10	40.25	40.25	400,875
Apr 21, 2026	40.00	41.38	39.45	39.70	39.70	796,397
Apr 20, 2026	40.00	41.50	39.05	41.20	41.20	394,998
Apr 17, 2026	41.00	41.30	39.80	40.70	40.70	95,786
Apr 16, 2026	39.95	40.95	39.05	40.75	40.75	1,008,596
Apr 15, 2026	40.00	40.80	39.00	40.35	40.35	186,593
Apr 14, 2026	39.90	40.70	39.00	40.00	40.00	380,624
Apr 13, 2026	40.00	40.95	39.40	39.85	39.85	502,411
Apr 10, 2026	39.00	42.10	39.00	40.10	40.10	1,053,496
Apr 9, 2026	39.90	41.25	39.15	40.35	40.35	691,096
Apr 8, 2026	38.35	39.55	37.00	38.90	38.90	330,876
Apr 7, 2026	36.50	38.60	36.50	37.20	37.20	714,909
Apr 2, 2026	36.70	36.95	36.15	36.70	36.70	961,657
Apr 1, 2026	35.00	37.20	35.00	36.70	36.70	668,225
Mar 31, 2026	35.95	37.15	35.50	36.35	36.35	707,416
Mar 30, 2026	35.10	36.40	35.00	35.75	35.75	449,263
Mar 27, 2026	36.15	36.58	35.35	35.35	35.35	1,257,186
Mar 26, 2026	37.00	37.35	36.40	36.40	36.40	664,769
Mar 25, 2026	36.40	37.90	36.31	37.05	37.05	531,054
Mar 24, 2026	34.50	36.50	34.50	35.85	35.85	1,149,346
Mar 23, 2026	35.00	36.40	33.84	35.35	35.35	1,743,903
Mar 20, 2026	36.50	36.50	35.10	35.45	35.45	968,680
Mar 19, 2026	36.40	37.70	35.36	35.65	35.65	1,330,065
Mar 18, 2026	35.90	37.10	35.05	36.45	36.45	1,431,279
Mar 17, 2026	37.70	37.70	35.44	36.40	36.40	1,454,779
Mar 16, 2026	36.25	37.45	35.20	36.90	36.90	485,219
Mar 13, 2026	37.30	38.35	35.74	36.00	36.00	1,335,160
Mar 12, 2026	37.25	38.45	36.25	37.05	37.05	1,700,727
Mar 11, 2026	38.70	38.85	36.85	37.60	37.60	973,773
Mar 10, 2026	44.00	44.00	37.90	37.90	37.90	13,816,810
Mar 9, 2026	44.75	45.21	39.40	43.10	43.10	3,896,757
Mar 6, 2026	47.05	73.03	46.75	47.00	47.00	862,278
Mar 5, 2026	47.05	47.38	46.60	47.00	47.00	645,972
Mar 4, 2026	46.60	48.90	46.60	47.10	47.10	404,977
Mar 3, 2026	47.45	48.95	46.80	47.10	47.10	975,678
Mar 2, 2026	48.20	48.25	47.26	48.15	48.15	474,854
Feb 27, 2026	48.30	49.00	47.95	48.70	48.70	270,556
Feb 26, 2026	48.20	49.00	47.45	48.50	48.50	669,418
Feb 25, 2026	48.00	49.00	46.00	48.20	48.20	531,010
Feb 24, 2026	48.90	49.40	45.91	47.55	47.55	4,408,065
Feb 23, 2026	49.20	50.10	48.50	48.50	48.50	996,714
Feb 20, 2026	50.50	50.50	49.05	49.40	49.40	252,983
Feb 19, 2026	49.80	50.10	49.15	49.90	49.90	226,717
Feb 18, 2026	49.50	50.30	49.10	49.50	49.50	517,774
Feb 17, 2026	52.00	52.00	48.35	49.40	49.40	665,537
Feb 16, 2026	50.00	51.80	49.15	49.70	49.70	1,362,619
Feb 13, 2026	49.85	51.00	49.80	50.90	50.90	542,124
Feb 12, 2026	49.80	50.90	49.80	50.00	50.00	432,104
Feb 11, 2026	50.20	50.70	49.76	50.00	50.00	700,376
Feb 10, 2026	49.80	50.60	49.55	50.30	50.30	1,312,694
Feb 9, 2026	50.00	50.30	49.27	50.30	50.30	1,152,429
Feb 6, 2026	48.30	50.00	47.25	49.95	49.95	1,608,322
Feb 5, 2026	46.00	48.20	46.00	48.20	48.20	321,732
Feb 4, 2026	47.50	48.14	47.00	47.50	47.50	734,195
Feb 3, 2026	48.30	48.30	46.87	47.25	47.25	293,498
Feb 2, 2026	46.50	48.25	45.90	47.20	47.20	1,889,484
Jan 30, 2026	47.00	48.30	46.90	47.05	47.05	2,393,616
Jan 29, 2026	46.65	47.45	46.12	47.15	47.15	567,374
Jan 28, 2026	48.00	48.00	45.95	46.25	46.25	1,098,980
Jan 27, 2026	48.40	49.00	45.80	46.45	46.45	1,433,050
Jan 26, 2026	49.00	49.50	47.55	47.90	47.90	212,328
Jan 23, 2026	48.75	49.50	48.05	48.05	48.05	275,460
Jan 22, 2026	49.00	49.00	48.10	48.80	48.80	216,739
Jan 21, 2026	48.25	49.95	48.25	48.40	48.40	294,387
Jan 20, 2026	48.40	48.97	47.50	48.80	48.80	379,007
Jan 19, 2026	48.40	49.95	48.40	49.05	49.05	576,386
Jan 16, 2026	50.30	50.30	48.35	48.40	48.40	232,015
Jan 15, 2026	50.30	50.30	48.50	48.80	48.80	510,895
Jan 14, 2026	49.00	49.90	48.40	49.55	49.55	270,942
Jan 13, 2026	48.80	49.25	48.30	48.90	48.90	750,423
Jan 12, 2026	47.95	50.30	47.95	49.50	49.50	428,379
Jan 9, 2026	48.50	50.50	48.20	48.50	48.50	428,722
Jan 8, 2026	48.85	49.95	48.50	48.50	48.50	618,564
Jan 7, 2026	46.70	50.50	46.70	50.50	50.50	809,117
Jan 6, 2026	46.85	47.00	46.70	46.70	46.70	352,646
Jan 5, 2026	46.30	47.00	46.30	47.00	47.00	548,503
Jan 2, 2026	47.50	47.60	45.21	46.50	46.50	729,136
Dec 31, 2025	47.50	47.50	45.90	47.00	47.00	93,592
Dec 30, 2025	45.00	47.50	45.00	46.95	46.95	403,684
Dec 29, 2025	47.60	47.60	45.00	45.05	45.05	716,778
Dec 24, 2025	47.50	47.50	45.80	45.95	45.95	238,356
Dec 23, 2025	45.75	47.50	44.80	45.85	45.85	1,205,047
Dec 22, 2025	45.85	48.44	45.85	47.00	47.00	2,020,773
Dec 19, 2025	50.00	51.55	44.00	46.10	46.10	37,096,961
Dec 18, 2025	41.50	42.70	40.65	40.65	40.65	240,109
Dec 17, 2025	38.00	41.30	37.93	41.00	41.00	1,014,434
Dec 16, 2025	35.20	38.00	35.16	38.00	38.00	824,345
Dec 15, 2025	35.40	36.20	34.75	35.80	35.80	634,822
Dec 12, 2025	35.65	36.65	34.95	35.60	35.60	175,864
Dec 11, 2025	35.55	36.75	34.70	35.10	35.10	956,680
Dec 10, 2025	36.50	36.95	35.20	35.50	35.50	428,615
Dec 9, 2025	36.00	36.14	34.90	35.30	35.30	430,522
Dec 8, 2025	36.65	37.45	35.34	35.75	35.75	609,034
Dec 5, 2025	35.60	36.60	35.41	35.95	35.95	247,346
Dec 4, 2025	35.95	35.95	35.14	35.50	35.50	215,540
Dec 3, 2025	34.80	35.90	34.55	35.35	35.35	518,084
Dec 2, 2025	34.55	35.85	34.55	34.85	34.85	443,197
Dec 1, 2025	35.45	35.45	33.99	34.45	34.45	228,960
Nov 28, 2025	34.40	35.45	33.93	33.95	33.95	331,329
Nov 27, 2025	34.70	35.40	33.40	34.20	34.20	205,519
Nov 26, 2025	34.60	35.95	33.68	34.35	34.35	550,652
Nov 25, 2025	34.90	36.20	34.55	35.50	35.50	188,104
Nov 24, 2025	35.80	36.50	34.60	34.60	34.60	220,185
Nov 21, 2025	35.80	36.15	34.79	35.55	35.55	241,839
Nov 20, 2025	35.55	36.15	34.25	35.75	35.75	360,742
Nov 19, 2025	35.60	36.35	35.50	35.95	35.95	1,251,492
Nov 18, 2025	35.50	36.35	34.80	35.85	35.85	642,591
Nov 17, 2025	34.15	35.40	34.15	34.35	34.35	307,175
Nov 14, 2025	35.65	36.00	34.05	34.10	34.10	1,150,959
Nov 13, 2025	36.00	37.45	34.97	36.00	36.00	2,575,058
Nov 12, 2025	35.50	35.87	34.99	35.65	35.65	202,905
Nov 11, 2025	35.50	35.75	34.49	35.75	35.75	248,703
Nov 10, 2025	34.50	35.10	34.20	34.65	34.65	241,633
Nov 7, 2025	34.00	34.35	33.05	33.80	33.80	202,134
Nov 6, 2025	34.35	34.45	33.47	34.40	34.40	778,638
Nov 5, 2025	32.80	34.45	32.50	33.05	33.05	417,824
Nov 4, 2025	33.50	34.45	33.00	33.30	33.30	747,779
Nov 3, 2025	34.10	34.45	32.60	33.70	33.70	280,041

Mobilize your Website

View Site in Mobile | Classic

Share by: