XLON:KETL
Strix Group Plc Stock Price (Quote)
£77.30
+0.800 (+1.05%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £64.34 | £78.70 | Tuesday, 30th Apr 2024 KETL.L stock ended at £77.30. This is 1.05% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.19% from a day low at £74.11 to a day high of £78.70. |
| 90 days | £59.00 | £78.70 | |
| 52 weeks | £50.70 | £114.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £76.70 | £78.70 | £74.11 | £77.30 | 384 188 |
| Apr 29, 2024 | £73.50 | £76.70 | £73.50 | £76.50 | 1 113 656 |
| Apr 26, 2024 | £73.60 | £75.20 | £73.10 | £73.80 | 221 090 |
| Apr 25, 2024 | £76.61 | £76.90 | £73.60 | £73.60 | 222 706 |
| Apr 24, 2024 | £73.20 | £76.10 | £73.20 | £75.50 | 412 151 |
| Apr 23, 2024 | £72.00 | £74.80 | £72.00 | £73.70 | 183 150 |
| Apr 22, 2024 | £72.59 | £74.70 | £72.30 | £72.80 | 153 278 |
| Apr 19, 2024 | £74.70 | £74.80 | £71.50 | £72.10 | 122 657 |
| Apr 18, 2024 | £71.10 | £74.40 | £71.10 | £74.00 | 109 194 |
| Apr 17, 2024 | £71.10 | £74.25 | £71.10 | £73.40 | 461 093 |
| Apr 16, 2024 | £73.00 | £74.00 | £71.60 | £73.80 | 694 426 |
| Apr 15, 2024 | £71.80 | £74.50 | £71.00 | £74.00 | 969 787 |
| Apr 12, 2024 | £70.00 | £71.50 | £69.82 | £71.10 | 224 259 |
| Apr 11, 2024 | £68.40 | £70.80 | £68.40 | £69.50 | 330 794 |
| Apr 10, 2024 | £71.90 | £71.90 | £69.00 | £70.10 | 228 878 |
| Apr 09, 2024 | £69.25 | £71.50 | £69.25 | £69.90 | 235 842 |
| Apr 08, 2024 | £70.30 | £70.50 | £68.59 | £69.60 | 262 947 |
| Apr 05, 2024 | £68.20 | £68.20 | £68.20 | £68.20 | 0 |
| Apr 04, 2024 | £66.90 | £68.70 | £66.46 | £68.20 | 765 130 |
| Apr 03, 2024 | £67.10 | £67.80 | £64.34 | £67.10 | 591 003 |
| Apr 02, 2024 | £68.60 | £68.60 | £68.60 | £68.60 | 0 |
| Mar 28, 2024 | £66.10 | £68.70 | £65.00 | £68.60 | 539 969 |
| Mar 27, 2024 | £63.70 | £66.50 | £59.00 | £66.40 | 1 619 899 |
| Mar 26, 2024 | £66.94 | £68.90 | £65.60 | £66.80 | 425 073 |
| Mar 25, 2024 | £66.50 | £68.40 | £65.63 | £66.50 | 384 270 |
