Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 480.00 | 490.00 | 470.00 | 490.00 | 450.63 | 22,258 |
| 2023-12-15 | 480.00 | 490.00 | 470.00 | 490.00 | 450.63 | 5,415 |
| 2023-12-14 | 480.00 | 490.00 | 470.00 | 480.00 | 441.44 | 19,193 |
| 2023-12-13 | 485.00 | 490.00 | 472.00 | 472.00 | 434.08 | 29,356 |
| 2023-12-12 | 480.00 | 490.00 | 475.00 | 484.00 | 445.11 | 23,107 |
| 2023-12-11 | 475.00 | 490.00 | 450.00 | 480.00 | 441.44 | 23,545 |
| 2023-12-08 | 465.00 | 470.00 | 460.00 | 465.00 | 427.64 | 15,752 |
| 2023-12-07 | 465.00 | 470.00 | 460.00 | 465.00 | 427.64 | 15,816 |
| 2023-12-06 | 465.00 | 470.00 | 460.00 | 465.00 | 427.64 | 1,368 |
| 2023-12-05 | 465.00 | 470.00 | 460.00 | 465.00 | 427.64 | 2,604 |
| 2023-12-04 | 475.00 | 480.00 | 460.00 | 460.00 | 423.04 | 6,628 |
| 2023-12-01 | 475.00 | 493.64 | 460.60 | 475.00 | 436.84 | 24,876 |
| 2023-11-30 | 480.00 | 480.00 | 460.00 | 475.00 | 436.84 | 4,901 |
| 2023-11-29 | 480.00 | 490.00 | 470.00 | 480.00 | 441.44 | 7,427 |
| 2023-11-28 | 495.00 | 498.00 | 480.00 | 480.00 | 441.44 | 13,219 |
| 2023-11-27 | 495.00 | 500.00 | 490.00 | 494.00 | 454.31 | 64,411 |
| 2023-11-24 | 498.50 | 498.50 | 490.00 | 490.00 | 450.63 | 18,744 |
| 2023-11-23 | 490.00 | 510.00 | 490.00 | 500.00 | 459.83 | 25,823 |
| 2023-11-22 | 483.00 | 500.00 | 483.00 | 490.00 | 450.63 | 7,253 |
| 2023-11-21 | 480.00 | 489.00 | 471.30 | 480.00 | 441.44 | 24,760 |
| 2023-11-20 | 445.00 | 489.40 | 440.00 | 480.00 | 441.44 | 43,041 |
| 2023-11-17 | 440.00 | 450.00 | 430.00 | 445.00 | 409.25 | 1,397 |
| 2023-11-16 | 428.00 | 449.40 | 420.00 | 440.00 | 404.65 | 19,576 |
| 2023-11-15 | 421.50 | 468.00 | 421.50 | 428.00 | 393.61 | 41,253 |
| 2023-11-14 | 420.00 | 430.00 | 402.00 | 420.00 | 386.26 | 14,395 |
| 2023-11-13 | 435.00 | 440.00 | 411.00 | 422.00 | 388.10 | 8,286 |
| 2023-11-10 | 440.00 | 450.00 | 420.00 | 434.00 | 399.13 | 11,262 |
| 2023-11-09 | 445.00 | 447.20 | 430.00 | 440.00 | 404.65 | 9,711 |
| 2023-11-08 | 445.00 | 450.00 | 440.35 | 450.00 | 413.85 | 340 |
| 2023-11-07 | 460.00 | 470.00 | 440.00 | 445.00 | 409.25 | 27,609 |
| 2023-11-06 | 460.00 | 470.00 | 451.00 | 460.00 | 423.04 | 9,521 |
| 2023-11-03 | 465.00 | 470.00 | 450.00 | 460.00 | 423.04 | 4,444 |
| 2023-11-02 | 455.00 | 474.00 | 450.00 | 465.00 | 427.64 | 22,739 |
| 2023-11-01 | 470.00 | 470.40 | 450.00 | 455.00 | 418.44 | 12,761 |
| 2023-10-31 | 470.00 | 480.00 | 460.00 | 470.00 | 432.24 | 8,188 |
| 2023-10-30 | 470.00 | 477.00 | 460.00 | 470.00 | 432.24 | 401 |
| 2023-10-27 | 470.00 | 477.00 | 462.00 | 470.00 | 432.24 | 1,043 |
| 2023-10-26 | 490.00 | 494.67 | 460.00 | 470.00 | 432.24 | 9,922 |
| 2023-10-25 | 490.00 | 490.00 | 480.00 | 490.00 | 450.63 | 1,663 |
| 2023-10-24 | 490.00 | 500.00 | 476.50 | 490.00 | 450.63 | 4,283 |
| 2023-10-23 | 490.00 | 500.00 | 481.50 | 490.00 | 450.63 | 10,095 |
| 2023-10-20 | 490.00 | 494.00 | 480.00 | 490.00 | 450.63 | 2,398 |
| 2023-10-19 | 490.00 | 500.00 | 480.00 | 490.00 | 450.63 | 18,046 |
| 2023-10-18 | 490.00 | 500.00 | 480.00 | 490.00 | 450.63 | 4,723 |
| 2023-10-17 | 494.00 | 494.00 | 480.00 | 490.00 | 450.63 | 8,864 |
| 2023-10-16 | 500.00 | 500.00 | 490.00 | 495.00 | 455.23 | 4,693 |
| 2023-10-13 | 510.00 | 515.00 | 500.00 | 505.00 | 464.43 | 2,367 |
| 2023-10-12 | 510.00 | 510.00 | 490.00 | 510.00 | 469.03 | 9,702 |
| 2023-10-11 | 505.00 | 530.00 | 492.00 | 512.50 | 471.32 | 13,513 |
| 2023-10-10 | 505.00 | 508.00 | 490.00 | 505.00 | 464.43 | 16,529 |
| 2023-10-09 | 505.00 | 509.00 | 495.50 | 505.00 | 464.43 | 6,395 |
| 2023-10-06 | 505.00 | 519.67 | 497.80 | 505.00 | 464.43 | 5,888 |
| 2023-10-05 | 565.00 | 565.00 | 473.50 | 500.00 | 459.83 | 41,882 |
| 2023-10-04 | 565.00 | 580.00 | 560.00 | 565.00 | 519.61 | 1,224 |
| 2023-10-03 | 565.00 | 575.50 | 560.00 | 565.00 | 519.61 | 5,672 |
| 2023-10-02 | 565.00 | 576.20 | 550.00 | 565.00 | 519.61 | 4,088 |
| 2023-09-29 | 565.00 | 576.40 | 550.00 | 565.00 | 519.61 | 8,839 |
| 2023-09-28 | 565.00 | 569.50 | 550.00 | 565.00 | 519.61 | 2,547 |
| 2023-09-27 | 565.00 | 580.00 | 545.00 | 565.00 | 519.61 | 41,885 |
| 2023-09-26 | 560.00 | 580.00 | 540.00 | 565.00 | 519.61 | 18,095 |
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.