Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 645.00 | 660.00 | 630.00 | 650.00 | 613.51 | 10,381 |
| 2024-09-04 | 645.00 | 655.50 | 630.00 | 650.00 | 613.51 | 237,958 |
| 2024-09-03 | 645.00 | 658.00 | 635.00 | 645.00 | 608.79 | 4,144 |
| 2024-09-02 | 643.00 | 660.00 | 630.00 | 660.00 | 622.95 | 15,649 |
| 2024-08-30 | 642.00 | 660.00 | 624.00 | 642.00 | 605.96 | 29,652 |
| 2024-08-29 | 630.00 | 648.70 | 623.60 | 642.00 | 605.96 | 17,281 |
| 2024-08-28 | 625.00 | 640.00 | 616.00 | 630.00 | 594.63 | 10,768 |
| 2024-08-27 | 620.00 | 640.00 | 610.00 | 636.00 | 600.30 | 25,183 |
| 2024-08-23 | 611.60 | 628.00 | 611.60 | 620.00 | 585.20 | 59,801 |
| 2024-08-22 | 610.00 | 620.00 | 600.00 | 620.00 | 585.20 | 17,048 |
| 2024-08-21 | 595.00 | 620.00 | 593.21 | 620.00 | 585.20 | 33,988 |
| 2024-08-20 | 585.00 | 610.00 | 580.00 | 595.00 | 561.60 | 113,142 |
| 2024-08-19 | 585.00 | 600.00 | 570.00 | 585.00 | 552.16 | 13,561 |
| 2024-08-16 | 585.00 | 600.00 | 570.00 | 600.00 | 566.32 | 4,785 |
| 2024-08-15 | 575.00 | 600.00 | 561.50 | 590.00 | 556.88 | 10,140 |
| 2024-08-14 | 575.00 | 581.00 | 565.00 | 576.00 | 543.67 | 7,365 |
| 2024-08-13 | 575.00 | 590.00 | 560.00 | 575.00 | 542.72 | 3,901 |
| 2024-08-12 | 575.00 | 589.70 | 569.10 | 575.00 | 542.72 | 3,161 |
| 2024-08-09 | 575.00 | 590.00 | 561.50 | 575.00 | 542.72 | 42,656 |
| 2024-08-08 | 575.00 | 584.49 | 560.00 | 575.00 | 542.72 | 58,573 |
| 2024-08-07 | 570.00 | 586.40 | 569.50 | 575.00 | 542.72 | 30,895 |
| 2024-08-06 | 570.00 | 580.00 | 564.00 | 570.00 | 538.00 | 4,712 |
| 2024-08-05 | 585.00 | 586.40 | 560.00 | 570.00 | 538.00 | 17,259 |
| 2024-08-02 | 588.00 | 600.00 | 565.93 | 580.00 | 547.44 | 211,958 |
| 2024-08-01 | 585.00 | 600.00 | 580.00 | 588.00 | 554.99 | 33,888 |
| 2024-07-31 | 570.00 | 600.00 | 560.00 | 585.00 | 552.16 | 31,584 |
| 2024-07-30 | 555.00 | 570.00 | 540.00 | 570.00 | 538.00 | 12,892 |
| 2024-07-29 | 555.00 | 570.00 | 540.00 | 556.00 | 524.79 | 11,349 |
| 2024-07-26 | 555.00 | 569.00 | 542.20 | 566.00 | 534.23 | 5,620 |
| 2024-07-25 | 555.00 | 582.00 | 540.00 | 582.00 | 549.33 | 10,830 |
| 2024-07-24 | 565.00 | 579.25 | 550.00 | 565.00 | 524.32 | 2,947 |
| 2024-07-23 | 565.00 | 580.00 | 550.00 | 580.00 | 538.24 | 109,567 |
| 2024-07-22 | 560.00 | 580.00 | 555.00 | 564.00 | 523.39 | 22,118 |
| 2024-07-19 | 546.55 | 570.00 | 546.55 | 560.00 | 519.68 | 14,639 |
| 2024-07-18 | 540.00 | 550.00 | 540.00 | 550.00 | 510.40 | 23,417 |
| 2024-07-17 | 545.00 | 550.00 | 530.00 | 540.00 | 501.12 | 3,288 |
| 2024-07-16 | 542.00 | 560.00 | 534.00 | 545.00 | 505.76 | 32,889 |
| 2024-07-15 | 540.00 | 550.00 | 532.00 | 550.00 | 510.40 | 32,840 |
| 2024-07-12 | 540.00 | 550.00 | 520.00 | 536.00 | 497.41 | 76,131 |
| 2024-07-11 | 565.00 | 570.00 | 524.50 | 540.00 | 501.12 | 49,695 |
| 2024-07-10 | 565.00 | 570.00 | 562.20 | 565.00 | 524.32 | 11,961 |
| 2024-07-09 | 565.00 | 574.00 | 560.00 | 574.00 | 532.67 | 23,590 |
| 2024-07-08 | 565.00 | 570.00 | 564.05 | 565.00 | 524.32 | 22,219 |
| 2024-07-05 | 565.00 | 570.00 | 563.00 | 568.00 | 527.10 | 27,740 |
| 2024-07-04 | 560.00 | 570.00 | 550.00 | 565.00 | 524.32 | 6,475 |
| 2024-07-03 | 560.00 | 570.00 | 550.00 | 556.00 | 515.97 | 32,772 |
| 2024-07-02 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 43,040 |
| 2024-07-01 | 560.00 | 563.00 | 550.00 | 560.00 | 519.68 | 23,711 |
| 2024-06-28 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 5,168 |
| 2024-06-27 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 20,018 |
| 2024-06-26 | 560.00 | 570.00 | 557.20 | 560.00 | 519.68 | 7,603 |
| 2024-06-25 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 21,130 |
| 2024-06-24 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 68,429 |
| 2024-06-21 | 560.00 | 570.00 | 556.00 | 566.00 | 525.25 | 129,007 |
| 2024-06-20 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 10,164 |
| 2024-06-19 | 565.00 | 570.00 | 550.00 | 560.00 | 519.68 | 22,331 |
| 2024-06-18 | 575.00 | 580.00 | 560.00 | 565.00 | 524.32 | 10,639 |
| 2024-06-17 | 575.00 | 580.00 | 570.00 | 574.00 | 532.67 | 5,828 |
| 2024-06-14 | 580.00 | 590.00 | 570.00 | 575.00 | 533.60 | 8,976 |
| 2024-06-13 | 580.00 | 590.00 | 572.00 | 580.00 | 538.24 | 4,325 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1500 GBP |
| 2026-01-29 | 0.0760 GBP |
| 2025-07-24 | 0.1150 GBP |
| 2025-01-23 | 0.0630 GBP |
| 2024-07-25 | 0.0950 GBP |
| 2024-01-18 | 0.0530 GBP |
| 2023-07-20 | 0.1080 GBP |
| 2022-07-14 | 0.0410 GBP |
| 2021-07-15 | 0.0220 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.