Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 545.00 | 577.00 | 541.00 | 560.00 | 515.01 | 11,535 |
| 2023-09-22 | 545.00 | 560.00 | 530.00 | 545.00 | 501.21 | 25,937 |
| 2023-09-21 | 575.00 | 578.00 | 530.00 | 545.00 | 501.21 | 35,888 |
| 2023-09-20 | 595.00 | 600.00 | 550.00 | 580.00 | 533.40 | 52,232 |
| 2023-09-19 | 612.50 | 624.75 | 580.00 | 595.00 | 547.20 | 110,720 |
| 2023-09-18 | 580.00 | 625.00 | 570.00 | 610.00 | 560.99 | 46,154 |
| 2023-09-15 | 567.50 | 590.00 | 554.00 | 572.50 | 526.50 | 4,226 |
| 2023-09-14 | 551.50 | 585.00 | 551.50 | 567.50 | 521.91 | 11,671 |
| 2023-09-13 | 545.00 | 551.50 | 530.00 | 545.00 | 501.21 | 1,176 |
| 2023-09-12 | 540.00 | 559.20 | 520.00 | 545.00 | 501.21 | 42,960 |
| 2023-09-11 | 540.00 | 554.00 | 520.00 | 540.00 | 496.62 | 3,493 |
| 2023-09-08 | 555.00 | 570.00 | 532.00 | 540.00 | 496.62 | 4,878 |
| 2023-09-07 | 565.00 | 570.00 | 540.00 | 555.00 | 510.41 | 16,801 |
| 2023-09-06 | 545.00 | 575.00 | 541.00 | 545.00 | 501.21 | 13,027 |
| 2023-09-05 | 548.00 | 548.00 | 538.00 | 545.00 | 501.21 | 2,684 |
| 2023-09-04 | 510.00 | 559.70 | 500.00 | 550.00 | 505.81 | 27,750 |
| 2023-09-01 | 510.00 | 520.00 | 500.00 | 510.00 | 469.03 | 8,185 |
| 2023-08-31 | 505.00 | 520.00 | 490.00 | 505.00 | 464.43 | 7,474 |
| 2023-08-30 | 486.00 | 520.00 | 486.00 | 505.00 | 464.43 | 3,359 |
| 2023-08-29 | 480.00 | 500.00 | 470.00 | 485.00 | 446.03 | 7,324 |
| 2023-08-25 | 475.00 | 490.00 | 470.00 | 480.00 | 441.44 | 6,091 |
| 2023-08-24 | 490.00 | 510.00 | 478.00 | 500.00 | 459.83 | 4,740 |
| 2023-08-23 | 490.00 | 510.00 | 470.00 | 490.00 | 450.63 | 2,388 |
| 2023-08-22 | 496.00 | 510.00 | 480.60 | 486.00 | 446.95 | 2,207 |
| 2023-08-21 | 501.00 | 510.00 | 482.00 | 496.00 | 456.15 | 5,775 |
| 2023-08-18 | 510.00 | 510.00 | 492.00 | 501.00 | 460.75 | 3,821 |
| 2023-08-17 | 515.00 | 515.00 | 510.00 | 515.00 | 473.62 | 6,801 |
| 2023-08-16 | 515.00 | 518.00 | 504.00 | 515.00 | 473.62 | 3,896 |
| 2023-08-15 | 520.00 | 522.30 | 511.00 | 515.00 | 473.62 | 176 |
| 2023-08-14 | 520.00 | 523.75 | 510.00 | 520.00 | 478.22 | 29,711 |
| 2023-08-11 | 520.00 | 524.75 | 510.00 | 520.00 | 478.22 | 48,255 |
| 2023-08-10 | 520.00 | 520.00 | 520.00 | 520.00 | 478.22 | 412 |
| 2023-08-09 | 520.00 | 525.00 | 510.00 | 520.00 | 478.22 | 7,075 |
| 2023-08-08 | 520.00 | 530.00 | 510.00 | 520.00 | 478.22 | 10,657 |
| 2023-08-07 | 520.00 | 530.00 | 510.00 | 520.00 | 478.22 | 10,254 |
| 2023-08-04 | 520.00 | 530.00 | 510.00 | 520.00 | 478.22 | 13,837 |
| 2023-08-03 | 520.00 | 520.00 | 513.60 | 520.00 | 478.22 | 2,903 |
| 2023-08-02 | 522.50 | 528.00 | 515.00 | 522.50 | 480.52 | 2,895 |
| 2023-08-01 | 522.50 | 530.00 | 515.00 | 522.50 | 480.52 | 7,154 |
| 2023-07-31 | 522.50 | 530.00 | 518.30 | 522.50 | 480.52 | 7,371 |
| 2023-07-28 | 522.50 | 530.00 | 516.00 | 530.00 | 487.42 | 7,445 |
| 2023-07-27 | 522.50 | 530.00 | 516.00 | 522.50 | 480.52 | 286 |
| 2023-07-26 | 522.50 | 527.00 | 515.00 | 522.50 | 480.52 | 1,479 |
| 2023-07-25 | 520.00 | 527.00 | 510.00 | 522.50 | 480.52 | 9,263 |
| 2023-07-24 | 520.00 | 530.00 | 510.00 | 520.00 | 478.22 | 5,273 |
| 2023-07-21 | 525.00 | 540.00 | 510.00 | 520.00 | 478.22 | 7,853 |
| 2023-07-20 | 525.00 | 540.00 | 525.00 | 530.00 | 487.42 | 7,962 |
| 2023-07-19 | 520.00 | 540.00 | 510.00 | 540.00 | 486.68 | 20,335 |
| 2023-07-18 | 525.00 | 540.00 | 510.00 | 520.00 | 468.66 | 14,624 |
| 2023-07-17 | 480.00 | 540.00 | 470.00 | 525.00 | 473.16 | 69,942 |
| 2023-07-14 | 472.00 | 490.00 | 464.00 | 478.00 | 430.80 | 13,868 |
| 2023-07-13 | 472.00 | 480.00 | 464.00 | 472.00 | 425.40 | 3,506 |
| 2023-07-12 | 472.00 | 480.00 | 468.00 | 472.00 | 425.40 | 6,345 |
| 2023-07-11 | 472.00 | 480.00 | 468.00 | 472.00 | 425.40 | 10,872 |
| 2023-07-10 | 474.00 | 474.00 | 464.00 | 472.00 | 425.40 | 13,814 |
| 2023-07-07 | 475.00 | 476.00 | 467.50 | 476.00 | 429.00 | 31,266 |
| 2023-07-06 | 475.00 | 478.00 | 464.00 | 475.00 | 428.10 | 39,496 |
| 2023-07-05 | 473.00 | 486.00 | 464.00 | 480.00 | 432.61 | 5,754 |
| 2023-07-04 | 473.00 | 483.40 | 466.00 | 473.00 | 426.30 | 7,865 |
| 2023-07-03 | 473.00 | 486.00 | 460.00 | 473.00 | 426.30 | 4,773 |
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.