Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 575.00 | 590.00 | 573.00 | 580.00 | 538.24 | 7,646 |
| 2024-06-11 | 585.00 | 590.00 | 570.00 | 575.00 | 533.60 | 11,358 |
| 2024-06-10 | 585.00 | 600.00 | 572.00 | 585.00 | 542.88 | 157,016 |
| 2024-06-07 | 590.00 | 600.00 | 580.00 | 585.00 | 542.88 | 20,179 |
| 2024-06-06 | 590.00 | 596.80 | 582.20 | 590.00 | 547.52 | 2,979 |
| 2024-06-05 | 590.00 | 600.00 | 580.00 | 590.00 | 547.52 | 21,801 |
| 2024-06-04 | 590.00 | 600.00 | 580.00 | 590.00 | 547.52 | 8,479 |
| 2024-06-03 | 600.00 | 610.00 | 585.00 | 592.00 | 549.37 | 19,483 |
| 2024-05-31 | 605.00 | 610.00 | 590.00 | 590.00 | 547.52 | 10,401 |
| 2024-05-30 | 609.00 | 609.00 | 590.00 | 590.00 | 547.52 | 4,547 |
| 2024-05-29 | 610.00 | 620.00 | 596.00 | 620.00 | 575.36 | 13,968 |
| 2024-05-28 | 610.00 | 620.00 | 600.00 | 610.00 | 566.08 | 6,542 |
| 2024-05-24 | 610.00 | 620.00 | 602.00 | 610.00 | 566.08 | 15,685 |
| 2024-05-23 | 610.00 | 620.00 | 610.00 | 610.00 | 566.08 | 32,919 |
| 2024-05-22 | 610.00 | 620.00 | 600.00 | 610.00 | 566.08 | 4,179 |
| 2024-05-21 | 610.00 | 617.20 | 600.00 | 610.00 | 566.08 | 6,701 |
| 2024-05-20 | 610.00 | 620.00 | 600.00 | 610.00 | 566.08 | 3,962 |
| 2024-05-17 | 610.00 | 620.00 | 600.00 | 616.00 | 571.64 | 6,334 |
| 2024-05-16 | 610.00 | 620.00 | 600.00 | 610.00 | 566.08 | 33,702 |
| 2024-05-15 | 605.00 | 615.90 | 600.00 | 605.00 | 561.44 | 6,580 |
| 2024-05-14 | 610.00 | 620.00 | 600.00 | 620.00 | 575.36 | 12,256 |
| 2024-05-13 | 620.00 | 632.00 | 611.50 | 632.00 | 586.49 | 105,022 |
| 2024-05-10 | 620.00 | 630.00 | 600.00 | 620.00 | 575.36 | 66,186 |
| 2024-05-09 | 615.00 | 630.00 | 610.00 | 626.00 | 580.92 | 336,119 |
| 2024-05-08 | 600.00 | 618.00 | 590.00 | 618.00 | 573.50 | 31,948 |
| 2024-05-07 | 587.00 | 609.90 | 580.00 | 600.00 | 556.80 | 113,401 |
| 2024-05-03 | 572.00 | 590.00 | 564.00 | 585.00 | 542.88 | 17,293 |
| 2024-05-02 | 571.00 | 574.40 | 564.50 | 571.00 | 529.88 | 65,012 |
| 2024-05-01 | 570.00 | 578.00 | 564.00 | 570.00 | 528.96 | 216,890 |
| 2024-04-30 | 570.00 | 576.00 | 564.00 | 570.00 | 528.96 | 53,719 |
| 2024-04-29 | 570.00 | 592.00 | 564.00 | 570.00 | 528.96 | 28,107 |
| 2024-04-26 | 570.00 | 580.00 | 560.00 | 570.00 | 528.96 | 27,330 |
| 2024-04-25 | 570.00 | 572.00 | 560.00 | 570.00 | 528.96 | 256 |
| 2024-04-24 | 570.00 | 580.00 | 560.00 | 570.00 | 528.96 | 172,292 |
| 2024-04-23 | 590.00 | 590.00 | 560.00 | 560.00 | 519.68 | 135,218 |
| 2024-04-22 | 600.00 | 620.00 | 570.00 | 584.00 | 541.95 | 100,170 |
| 2024-04-19 | 572.00 | 590.00 | 564.00 | 580.00 | 538.24 | 14,431 |
| 2024-04-18 | 563.00 | 579.84 | 556.00 | 572.00 | 530.81 | 16,166 |
| 2024-04-17 | 563.00 | 569.86 | 550.00 | 563.00 | 522.46 | 23,726 |
| 2024-04-16 | 563.00 | 565.50 | 550.00 | 563.00 | 522.46 | 9,041 |
| 2024-04-15 | 563.00 | 570.00 | 556.00 | 563.00 | 522.46 | 12,785 |
| 2024-04-12 | 560.00 | 569.80 | 554.00 | 560.00 | 519.68 | 11,469 |
| 2024-04-11 | 560.00 | 563.70 | 554.10 | 560.00 | 519.68 | 3,888 |
| 2024-04-10 | 560.00 | 570.00 | 555.20 | 560.00 | 519.68 | 14,597 |
| 2024-04-09 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 13,509 |
| 2024-04-08 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 18,709 |
| 2024-04-05 | 570.00 | 570.00 | 550.00 | 560.00 | 519.68 | 18,381 |
| 2024-04-04 | 570.00 | 570.00 | 559.17 | 570.00 | 528.96 | 23,017 |
| 2024-04-03 | 572.00 | 580.00 | 564.00 | 572.00 | 530.81 | 4,333 |
| 2024-04-02 | 577.00 | 587.00 | 564.00 | 572.00 | 530.81 | 8,586 |
| 2024-03-28 | 582.50 | 600.00 | 560.00 | 565.00 | 524.32 | 53,810 |
| 2024-03-27 | 582.50 | 584.60 | 575.00 | 582.50 | 540.56 | 26,448 |
| 2024-03-26 | 582.50 | 590.00 | 576.00 | 582.50 | 540.56 | 2,542 |
| 2024-03-25 | 582.50 | 587.50 | 575.00 | 582.50 | 540.56 | 19,501 |
| 2024-03-22 | 582.50 | 589.25 | 575.00 | 582.50 | 540.56 | 9,161 |
| 2024-03-21 | 582.50 | 590.00 | 575.00 | 582.50 | 540.56 | 9,912 |
| 2024-03-20 | 580.00 | 590.00 | 570.00 | 580.00 | 538.24 | 20,686 |
| 2024-03-19 | 580.00 | 590.00 | 570.00 | 580.00 | 538.24 | 5,906 |
| 2024-03-18 | 575.00 | 590.00 | 570.00 | 580.00 | 538.24 | 14,525 |
| 2024-03-15 | 570.00 | 585.47 | 560.00 | 575.00 | 533.60 | 3,041 |
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.