Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 577.50 | 584.00 | 560.00 | 570.00 | 528.96 | 70,348 |
| 2024-03-13 | 577.50 | 585.00 | 565.00 | 570.00 | 528.96 | 7,048 |
| 2024-03-12 | 582.50 | 590.00 | 565.00 | 577.50 | 535.92 | 4,795 |
| 2024-03-11 | 565.00 | 590.00 | 560.00 | 582.50 | 540.56 | 84,879 |
| 2024-03-08 | 565.00 | 570.00 | 560.00 | 565.00 | 524.32 | 46,637 |
| 2024-03-07 | 565.00 | 570.00 | 560.00 | 560.00 | 519.68 | 23,386 |
| 2024-03-06 | 570.00 | 571.80 | 560.00 | 565.00 | 524.32 | 2,968 |
| 2024-03-05 | 575.00 | 575.00 | 560.00 | 575.00 | 533.60 | 9,959 |
| 2024-03-04 | 575.00 | 606.80 | 563.30 | 575.00 | 533.60 | 29,913 |
| 2024-03-01 | 550.00 | 560.00 | 542.00 | 550.00 | 510.40 | 1,266 |
| 2024-02-29 | 550.00 | 554.80 | 540.00 | 550.00 | 510.40 | 8,121 |
| 2024-02-28 | 550.00 | 560.00 | 540.00 | 550.00 | 510.40 | 16,467 |
| 2024-02-27 | 555.00 | 556.00 | 540.00 | 550.00 | 510.40 | 3,485 |
| 2024-02-26 | 555.00 | 558.00 | 540.00 | 540.00 | 501.12 | 25,234 |
| 2024-02-23 | 560.00 | 560.45 | 540.00 | 555.00 | 515.04 | 18,702 |
| 2024-02-22 | 560.00 | 560.18 | 550.00 | 560.00 | 519.68 | 1,958 |
| 2024-02-21 | 560.00 | 560.40 | 550.00 | 560.00 | 519.68 | 1,528 |
| 2024-02-20 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 2,515 |
| 2024-02-19 | 560.00 | 569.00 | 551.20 | 560.00 | 519.68 | 2,846 |
| 2024-02-16 | 560.00 | 570.00 | 550.00 | 560.00 | 519.68 | 3,828 |
| 2024-02-15 | 562.50 | 580.00 | 551.50 | 580.00 | 538.24 | 5,439 |
| 2024-02-14 | 565.00 | 568.00 | 551.50 | 562.50 | 522.00 | 258 |
| 2024-02-13 | 580.00 | 600.00 | 560.00 | 565.00 | 524.32 | 2,614 |
| 2024-02-12 | 580.00 | 580.00 | 562.40 | 580.00 | 538.24 | 22,351 |
| 2024-02-09 | 585.00 | 600.00 | 565.00 | 582.50 | 540.56 | 11,175 |
| 2024-02-08 | 585.00 | 600.00 | 570.00 | 585.00 | 542.88 | 37,483 |
| 2024-02-07 | 585.00 | 597.00 | 570.00 | 585.00 | 542.88 | 2,574 |
| 2024-02-06 | 582.50 | 600.00 | 565.00 | 570.00 | 528.96 | 2,664 |
| 2024-02-05 | 565.00 | 589.88 | 550.00 | 570.00 | 528.96 | 17,217 |
| 2024-02-02 | 537.50 | 574.00 | 525.00 | 565.00 | 524.32 | 17,148 |
| 2024-02-01 | 532.50 | 548.50 | 526.00 | 537.50 | 498.80 | 6,783 |
| 2024-01-31 | 530.00 | 550.00 | 515.88 | 532.50 | 494.16 | 7,942 |
| 2024-01-30 | 525.00 | 550.00 | 510.00 | 550.00 | 510.40 | 8,468 |
| 2024-01-29 | 530.00 | 540.00 | 510.00 | 540.00 | 501.12 | 21,120 |
| 2024-01-26 | 547.50 | 550.00 | 520.00 | 530.00 | 491.84 | 9,733 |
| 2024-01-25 | 560.00 | 570.00 | 535.00 | 547.50 | 508.08 | 53,746 |
| 2024-01-24 | 570.00 | 580.00 | 560.00 | 580.00 | 538.24 | 14,092 |
| 2024-01-23 | 577.50 | 580.00 | 560.10 | 575.00 | 533.60 | 43,858 |
| 2024-01-22 | 577.50 | 580.00 | 565.00 | 580.00 | 538.24 | 14,190 |
| 2024-01-19 | 582.50 | 600.00 | 565.00 | 595.00 | 552.16 | 10,916 |
| 2024-01-18 | 582.50 | 582.50 | 566.75 | 582.50 | 540.56 | 24,778 |
| 2024-01-17 | 590.00 | 600.00 | 580.00 | 590.00 | 542.60 | 3,204 |
| 2024-01-16 | 590.00 | 600.00 | 580.00 | 590.00 | 542.60 | 8,956 |
| 2024-01-15 | 597.50 | 610.00 | 580.10 | 590.00 | 542.60 | 17,675 |
| 2024-01-12 | 597.50 | 598.00 | 582.00 | 597.50 | 549.50 | 10,612 |
| 2024-01-11 | 597.50 | 615.00 | 580.00 | 597.50 | 549.50 | 3,166 |
| 2024-01-10 | 612.50 | 615.00 | 592.00 | 610.00 | 560.99 | 16,878 |
| 2024-01-09 | 600.00 | 620.00 | 599.00 | 612.50 | 563.29 | 34,789 |
| 2024-01-08 | 615.00 | 618.00 | 570.00 | 600.00 | 551.80 | 40,426 |
| 2024-01-05 | 630.00 | 640.00 | 615.00 | 620.00 | 570.19 | 12,058 |
| 2024-01-04 | 630.00 | 636.00 | 620.00 | 630.00 | 579.38 | 20,427 |
| 2024-01-03 | 610.00 | 640.00 | 600.00 | 630.00 | 579.38 | 21,206 |
| 2024-01-02 | 620.00 | 665.00 | 601.00 | 610.00 | 560.99 | 35,223 |
| 2023-12-29 | 589.00 | 640.00 | 589.00 | 620.00 | 570.19 | 20,867 |
| 2023-12-28 | 555.00 | 590.00 | 540.00 | 590.00 | 542.60 | 8,216 |
| 2023-12-27 | 530.00 | 565.00 | 520.00 | 552.50 | 508.11 | 16,756 |
| 2023-12-22 | 525.00 | 540.00 | 520.20 | 530.00 | 487.42 | 8,587 |
| 2023-12-21 | 485.00 | 539.00 | 485.00 | 520.00 | 478.22 | 147,718 |
| 2023-12-20 | 485.00 | 500.00 | 477.00 | 485.00 | 446.03 | 17,014 |
| 2023-12-19 | 480.00 | 490.00 | 470.00 | 485.00 | 446.03 | 7,459 |
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.