LSE · KETL · stock
Strix Group Plc (KETL) stock price history
Every LSE trading session of Strix Group Plc from Aug 8, 2017 to Nov 13, 2026: 2,338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KETL adjusted close, 2017 to 2026
- £3.85
- All time high, 2021
- £0.7303
- 52 week high, £0.3100 low
- 2,338
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KETL key facts
- Strix Group Plc (KETL) closed at £0.3240 on Nov 13, 2026 on LSE.
- KETL's all time high close is £3.85, set on Sep 2, 2021; its all time low close is £0.3190 on Oct 22, 2026.
- KETL's 52 week range is £0.3100 to £0.7303.
- KETL returned -10.0% over the year to Nov 13, 2026 and -89.1% over five years.
- Since Aug 8, 2017 KETL returned -75%, -13.9% a year compounded.
- KETL's deepest drawdown was -91.7% from Sep 2, 2021 to Oct 22, 2026.
- DataCedar holds 2,338 daily sessions of KETL history from Aug 8, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KETL price chart, 2017 to 2026
KETL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -6.8% |
| 6 months | -23.9% |
| Year to date | -31.0% |
| 1 year | -10.0% |
| 3 years | -54.0% |
| 5 years | -89.1% |
| 10 years | n/a |
| Since Aug 8, 2017 | -75.0% |
| Compound annual growth, 9.3 years | -13.9% |
KETL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.85 on Sep 2, 2021
- All time low close
- £0.3190 on Oct 22, 2026
- 52 week high
- £0.7303 on Mar 6, 2026
- 52 week low
- £0.3100 on Oct 8, 2026
- Deepest drawdown
- -91.7% from Sep 2, 2021 to Oct 22, 2026, not yet recovered
- Best single session
- +16.4% on Oct 6, 2023
- Worst single session
- -40.0% on Nov 30, 2022
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +38%
- Worst calendar year
- 2022, -73%
KETL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 8, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4750 | £0.7303 | £0.3100 | £0.3240 | -31.1% | 116.7M | 217 |
| 2025 | £0.4840 | £0.5330 | £0.3250 | £0.4700 | -2.5% | 201.6M | 253 |
| 2024 | £0.7490 | £0.9290 | £0.4375 | £0.4820 | -35.4% | 126.8M | 254 |
| 2023 | £0.8266 | £1.14 | £0.5069 | £0.7460 | -9.0% | 221.2M | 250 |
| 2022 | £3.15 | £3.15 | £0.7467 | £0.8196 | -73.0% | 225.4M | 250 |
| 2021 | £2.15 | £3.90 | £2.14 | £3.03 | +38.0% | 133.7M | 253 |
| 2020 | £1.97 | £2.60 | £1.11 | £2.20 | +12.9% | 142.3M | 254 |
| 2019 | £1.43 | £2.00 | £1.35 | £1.95 | +38.4% | 144.1M | 253 |
| 2018 | £1.42 | £1.76 | £1.21 | £1.41 | -3.9% | 189.8M | 253 |
| 2017 | £1.34 | £1.52 | £0.9976 | £1.46 | n/a | 100.3M | 101 |
KETL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3240 | +0.9% |
| October 2026 | £0.3210 | -4.7% |
| September 2026 | £0.3370 | -3.7% |
| August 2026 | £0.3500 | -2.4% |
| July 2026 | £0.3585 | -7.1% |
| June 2026 | £0.3860 | -10.2% |
| May 2026 | £0.4300 | +5.9% |
| April 2026 | £0.4060 | +11.7% |
| March 2026 | £0.3635 | -25.4% |
| February 2026 | £0.4870 | +3.5% |
| January 2026 | £0.4705 | +0.1% |
| December 2025 | £0.4700 | +38.4% |
About the KETL data
Daily bars. 2,338 sessions from Aug 8, 2017 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AKETL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
KETL share price history
