Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 510.00 | 520.00 | 500.00 | 510.00 | 459.65 | 6,017 |
| 2023-01-05 | 510.00 | 520.00 | 506.00 | 510.00 | 459.65 | 4,669 |
| 2023-01-04 | 510.00 | 520.00 | 500.00 | 510.00 | 459.65 | 3,292 |
| 2023-01-03 | 510.00 | 520.00 | 500.00 | 510.00 | 459.65 | 6,033 |
| 2022-12-30 | 510.00 | 510.00 | 510.00 | 510.00 | 459.65 | 1,000 |
| 2022-12-29 | 510.00 | 520.00 | 510.00 | 510.00 | 459.65 | 522 |
| 2022-12-28 | 510.00 | 510.00 | 505.50 | 510.00 | 459.65 | 1,204 |
| 2022-12-23 | 510.00 | 510.00 | 510.00 | 510.00 | 459.65 | 587 |
| 2022-12-22 | 505.00 | 510.00 | 500.00 | 505.00 | 455.14 | 25,446 |
| 2022-12-21 | 505.00 | 510.00 | 502.51 | 505.00 | 455.14 | 1,955 |
| 2022-12-20 | 505.00 | 510.00 | 502.00 | 505.00 | 455.14 | 2,670 |
| 2022-12-19 | 505.00 | 510.00 | 500.00 | 505.00 | 455.14 | 9,857 |
| 2022-12-16 | 505.00 | 510.00 | 500.00 | 505.00 | 455.14 | 21,710 |
| 2022-12-15 | 505.00 | 510.00 | 500.00 | 505.00 | 455.14 | 11,439 |
| 2022-12-14 | 505.00 | 510.00 | 501.10 | 510.00 | 459.65 | 10,449 |
| 2022-12-13 | 505.00 | 510.00 | 505.00 | 505.00 | 455.14 | 3,166 |
| 2022-12-12 | 505.00 | 508.50 | 505.00 | 505.00 | 455.14 | 4,067 |
| 2022-12-09 | 503.10 | 510.00 | 503.10 | 505.00 | 455.14 | 19,862 |
| 2022-12-08 | 510.00 | 510.00 | 500.00 | 505.00 | 455.14 | 19,229 |
| 2022-12-07 | 510.00 | 510.00 | 500.00 | 510.00 | 459.65 | 11,727 |
| 2022-12-06 | 510.00 | 517.00 | 508.70 | 510.00 | 459.65 | 1,896 |
| 2022-12-05 | 510.00 | 520.00 | 500.00 | 510.00 | 459.65 | 38,567 |
| 2022-12-02 | 510.00 | 520.00 | 500.00 | 520.00 | 468.66 | 20,194 |
| 2022-12-01 | 510.00 | 510.00 | 500.00 | 510.00 | 459.65 | 18,918 |
| 2022-11-30 | 510.00 | 510.00 | 503.00 | 510.00 | 459.65 | 5,163 |
| 2022-11-29 | 510.00 | 520.00 | 500.00 | 510.00 | 459.65 | 11,220 |
| 2022-11-28 | 510.00 | 515.00 | 510.00 | 510.00 | 459.65 | 26,965 |
| 2022-11-25 | 505.00 | 510.00 | 500.00 | 510.00 | 459.65 | 77,625 |
| 2022-11-24 | 505.00 | 505.00 | 501.70 | 505.00 | 455.14 | 984 |
| 2022-11-23 | 505.00 | 510.00 | 501.50 | 505.00 | 455.14 | 40,436 |
| 2022-11-22 | 515.00 | 515.00 | 495.00 | 500.00 | 450.63 | 20,032 |
| 2022-11-21 | 515.00 | 515.00 | 510.00 | 515.00 | 464.15 | 1,501 |
| 2022-11-18 | 510.00 | 520.00 | 503.00 | 515.00 | 464.15 | 6,773 |
| 2022-11-17 | 510.00 | 520.00 | 505.00 | 510.00 | 459.65 | 5,986 |
| 2022-11-16 | 495.00 | 500.00 | 492.50 | 500.00 | 450.63 | 10,427 |
| 2022-11-15 | 500.00 | 505.00 | 490.00 | 500.00 | 450.63 | 9,272 |
| 2022-11-14 | 525.00 | 540.00 | 482.00 | 500.00 | 450.63 | 41,460 |
| 2022-11-11 | 525.00 | 540.00 | 510.00 | 525.00 | 473.16 | 17,113 |
| 2022-11-10 | 510.00 | 530.00 | 500.00 | 515.00 | 464.15 | 57,188 |
| 2022-11-09 | 515.00 | 520.00 | 510.00 | 520.00 | 468.66 | 9,321 |
| 2022-11-08 | 515.00 | 515.00 | 500.00 | 515.00 | 464.15 | 6,602 |
| 2022-11-07 | 515.00 | 515.00 | 502.50 | 515.00 | 464.15 | 15,047 |
| 2022-11-04 | 500.00 | 522.50 | 490.00 | 515.00 | 464.15 | 11,211 |
| 2022-11-03 | 515.00 | 520.00 | 490.00 | 500.00 | 450.63 | 19,974 |
| 2022-11-02 | 515.00 | 515.00 | 500.51 | 515.00 | 464.15 | 8,003 |
| 2022-11-01 | 515.00 | 530.00 | 500.00 | 515.00 | 464.15 | 17,064 |
| 2022-10-31 | 520.00 | 524.00 | 490.01 | 515.00 | 464.15 | 25,400 |
| 2022-10-28 | 515.00 | 515.00 | 510.00 | 510.00 | 459.65 | 7,548 |
| 2022-10-27 | 520.00 | 520.00 | 510.00 | 520.00 | 468.66 | 14,993 |
| 2022-10-26 | 540.00 | 540.00 | 520.00 | 525.00 | 473.16 | 12,375 |
| 2022-10-25 | 535.00 | 535.00 | 530.00 | 530.00 | 477.67 | 2,908 |
| 2022-10-24 | 540.00 | 550.00 | 530.00 | 540.00 | 486.68 | 1,836 |
| 2022-10-21 | 540.00 | 550.00 | 540.00 | 540.00 | 486.68 | 1,305 |
| 2022-10-20 | 540.00 | 543.62 | 540.00 | 540.00 | 486.68 | 6,401 |
| 2022-10-19 | 540.00 | 545.00 | 530.00 | 545.00 | 491.19 | 477 |
| 2022-10-18 | 535.00 | 550.00 | 520.00 | 520.00 | 468.66 | 13,602 |
| 2022-10-17 | 539.80 | 539.80 | 530.00 | 535.00 | 482.18 | 1,928 |
| 2022-10-14 | 540.00 | 550.00 | 530.00 | 550.00 | 495.70 | 5,420 |
| 2022-10-13 | 555.00 | 555.00 | 540.00 | 540.00 | 486.68 | 2,352 |
| 2022-10-12 | 567.50 | 567.50 | 551.00 | 560.00 | 504.71 | 8,505 |
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.