Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 473.00 | 480.80 | 460.00 | 473.00 | 426.30 | 9,530 |
| 2023-06-29 | 475.00 | 481.60 | 462.00 | 476.00 | 429.00 | 6,362 |
| 2023-06-28 | 477.00 | 482.20 | 462.00 | 475.00 | 428.10 | 3,415 |
| 2023-06-27 | 477.00 | 488.00 | 464.00 | 477.00 | 429.90 | 62,318 |
| 2023-06-26 | 476.00 | 490.00 | 463.40 | 472.00 | 425.40 | 18,941 |
| 2023-06-23 | 486.00 | 494.00 | 462.00 | 476.00 | 429.00 | 10,791 |
| 2023-06-22 | 490.00 | 500.00 | 472.28 | 486.00 | 438.01 | 35,201 |
| 2023-06-21 | 474.00 | 496.00 | 472.00 | 490.00 | 441.62 | 14,615 |
| 2023-06-20 | 474.00 | 475.80 | 472.00 | 472.00 | 425.40 | 19,389 |
| 2023-06-19 | 474.00 | 476.00 | 472.00 | 476.00 | 429.00 | 9,550 |
| 2023-06-16 | 474.00 | 476.00 | 472.60 | 474.00 | 427.20 | 5,752 |
| 2023-06-15 | 474.00 | 476.00 | 472.00 | 474.00 | 427.20 | 8,351 |
| 2023-06-14 | 474.00 | 475.00 | 472.00 | 474.00 | 427.20 | 79,472 |
| 2023-06-13 | 474.00 | 476.00 | 472.50 | 474.00 | 427.20 | 19,467 |
| 2023-06-12 | 474.00 | 476.00 | 472.00 | 474.00 | 427.20 | 20,753 |
| 2023-06-09 | 474.00 | 476.00 | 436.00 | 474.00 | 427.20 | 1,331 |
| 2023-06-08 | 474.00 | 476.00 | 472.00 | 474.00 | 427.20 | 12,355 |
| 2023-06-07 | 474.00 | 474.72 | 472.00 | 474.00 | 427.20 | 5,717 |
| 2023-06-06 | 474.00 | 474.00 | 472.00 | 474.00 | 427.20 | 95,654 |
| 2023-06-05 | 474.00 | 476.00 | 472.00 | 474.00 | 427.20 | 196,928 |
| 2023-06-02 | 474.00 | 476.00 | 472.00 | 474.00 | 427.20 | 1,288 |
| 2023-06-01 | 474.00 | 474.00 | 472.00 | 474.00 | 427.20 | 50,437 |
| 2023-05-31 | 481.00 | 485.00 | 472.20 | 474.00 | 427.20 | 42,345 |
| 2023-05-30 | 481.00 | 490.00 | 472.00 | 481.00 | 433.51 | 6,145 |
| 2023-05-26 | 481.00 | 490.00 | 472.00 | 481.00 | 433.51 | 16,832 |
| 2023-05-25 | 481.00 | 485.50 | 477.60 | 481.00 | 433.51 | 5,498 |
| 2023-05-24 | 481.00 | 485.50 | 472.00 | 481.00 | 433.51 | 6,173 |
| 2023-05-23 | 481.00 | 484.90 | 472.00 | 481.00 | 433.51 | 3,377 |
| 2023-05-22 | 481.00 | 490.00 | 472.00 | 481.00 | 433.51 | 60,624 |
| 2023-05-19 | 485.00 | 485.00 | 472.00 | 481.00 | 433.51 | 562,502 |
| 2023-05-18 | 485.00 | 490.00 | 480.00 | 485.00 | 437.11 | 8,709 |
| 2023-05-17 | 485.00 | 490.00 | 482.00 | 482.00 | 434.41 | 10,147 |
| 2023-05-16 | 485.00 | 487.00 | 480.00 | 485.00 | 437.11 | 602,372 |
| 2023-05-15 | 490.00 | 494.00 | 480.00 | 480.00 | 432.61 | 1,822 |
| 2023-05-12 | 480.00 | 500.00 | 480.00 | 484.00 | 436.21 | 22,093 |
| 2023-05-11 | 492.00 | 492.00 | 465.00 | 480.00 | 432.61 | 46,078 |
| 2023-05-10 | 495.00 | 498.50 | 490.00 | 495.00 | 446.13 | 8,668 |
| 2023-05-09 | 490.00 | 500.00 | 489.00 | 495.00 | 446.13 | 29,715 |
| 2023-05-05 | 490.00 | 494.00 | 481.00 | 490.00 | 441.62 | 8,913 |
| 2023-05-04 | 490.00 | 490.00 | 481.00 | 490.00 | 441.62 | 18,104 |
| 2023-05-03 | 505.00 | 505.00 | 480.00 | 500.00 | 450.63 | 32,467 |
| 2023-05-02 | 520.00 | 530.00 | 500.00 | 510.00 | 459.65 | 17,397 |
| 2023-04-28 | 530.00 | 537.00 | 509.44 | 520.00 | 468.66 | 32,297 |
| 2023-04-27 | 520.00 | 540.00 | 500.00 | 530.00 | 477.67 | 16,495 |
| 2023-04-26 | 520.00 | 528.00 | 516.10 | 520.00 | 468.66 | 8,622 |
| 2023-04-25 | 500.00 | 530.00 | 490.00 | 520.00 | 468.66 | 21,331 |
| 2023-04-24 | 500.00 | 510.00 | 490.00 | 500.00 | 450.63 | 12,918 |
| 2023-04-21 | 490.00 | 508.00 | 490.00 | 500.00 | 450.63 | 1,026,013 |
| 2023-04-20 | 490.00 | 500.00 | 480.00 | 490.00 | 441.62 | 49,478 |
| 2023-04-19 | 490.00 | 500.00 | 480.00 | 490.00 | 441.62 | 8,061 |
| 2023-04-18 | 490.00 | 500.00 | 470.00 | 490.00 | 441.62 | 10,308 |
| 2023-04-17 | 495.00 | 510.00 | 480.00 | 500.00 | 450.63 | 13,820 |
| 2023-04-14 | 490.00 | 500.00 | 480.00 | 500.00 | 450.63 | 91,047 |
| 2023-04-13 | 490.00 | 500.00 | 490.00 | 490.00 | 441.62 | 6,541 |
| 2023-04-12 | 490.00 | 495.00 | 485.00 | 490.00 | 441.62 | 5,301 |
| 2023-04-11 | 490.00 | 491.00 | 480.00 | 488.00 | 439.82 | 49,578 |
| 2023-04-06 | 510.00 | 510.00 | 480.00 | 490.00 | 441.62 | 87,933 |
| 2023-04-05 | 510.00 | 520.00 | 500.00 | 500.00 | 450.63 | 57,598 |
| 2023-04-04 | 510.00 | 520.00 | 500.00 | 510.00 | 459.65 | 25,294 |
| 2023-04-03 | 515.00 | 530.00 | 480.00 | 510.00 | 459.65 | 110,594 |
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.