Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 570.00 | 580.00 | 560.00 | 570.00 | 513.72 | 14,568 |
| 2022-10-10 | 600.00 | 600.00 | 562.00 | 570.00 | 513.72 | 7,959 |
| 2022-10-07 | 595.00 | 606.00 | 590.00 | 600.00 | 540.76 | 205 |
| 2022-10-06 | 605.00 | 610.00 | 590.00 | 595.00 | 536.25 | 9,272 |
| 2022-10-05 | 600.00 | 608.00 | 580.00 | 605.00 | 545.27 | 343,796 |
| 2022-10-04 | 590.00 | 605.00 | 580.00 | 600.00 | 540.76 | 4,281 |
| 2022-10-03 | 590.00 | 600.00 | 580.00 | 590.00 | 531.75 | 621 |
| 2022-09-30 | 611.00 | 611.00 | 580.00 | 610.00 | 549.77 | 9,030 |
| 2022-09-29 | 635.10 | 635.10 | 629.95 | 635.00 | 572.30 | 1,667 |
| 2022-09-28 | 645.00 | 660.00 | 630.00 | 645.00 | 581.32 | 3,467 |
| 2022-09-27 | 650.00 | 658.50 | 630.00 | 630.00 | 567.80 | 7,114 |
| 2022-09-26 | 650.00 | 656.00 | 630.00 | 650.00 | 585.82 | 3,399 |
| 2022-09-23 | 640.00 | 670.00 | 630.00 | 670.00 | 603.85 | 8,291 |
| 2022-09-22 | 665.00 | 669.50 | 635.00 | 650.00 | 585.82 | 17,517 |
| 2022-09-21 | 665.00 | 677.00 | 653.00 | 665.00 | 599.34 | 20,307 |
| 2022-09-20 | 700.00 | 710.00 | 650.00 | 665.00 | 599.34 | 21,484 |
| 2022-09-16 | 672.00 | 708.00 | 672.00 | 695.00 | 626.38 | 7,939 |
| 2022-09-15 | 665.00 | 680.00 | 650.00 | 665.00 | 599.34 | 2,511 |
| 2022-09-14 | 650.00 | 700.00 | 630.00 | 665.00 | 599.34 | 11,951 |
| 2022-09-13 | 650.00 | 670.00 | 630.00 | 650.00 | 585.82 | 9,050 |
| 2022-09-12 | 645.00 | 660.00 | 632.00 | 650.00 | 585.82 | 5,819 |
| 2022-09-09 | 645.00 | 652.50 | 630.00 | 645.00 | 581.32 | 1,926 |
| 2022-09-08 | 645.00 | 660.00 | 630.00 | 645.00 | 581.32 | 6,646 |
| 2022-09-07 | 645.00 | 655.00 | 630.00 | 645.00 | 581.32 | 2,670 |
| 2022-09-06 | 645.00 | 648.00 | 610.00 | 645.00 | 581.32 | 10,909 |
| 2022-09-05 | 655.00 | 660.00 | 630.00 | 630.00 | 567.80 | 5,461 |
| 2022-09-02 | 670.00 | 670.00 | 650.00 | 660.00 | 594.84 | 4,836 |
| 2022-09-01 | 670.00 | 690.00 | 650.00 | 670.00 | 603.85 | 6,675 |
| 2022-08-31 | 660.00 | 685.00 | 650.00 | 670.00 | 603.85 | 5,453 |
| 2022-08-30 | 685.00 | 690.00 | 650.00 | 690.00 | 621.87 | 7,757 |
| 2022-08-26 | 685.00 | 693.00 | 685.00 | 685.00 | 617.37 | 162 |
| 2022-08-25 | 685.00 | 694.00 | 660.00 | 685.00 | 617.37 | 3,018 |
| 2022-08-24 | 685.00 | 710.00 | 660.00 | 685.00 | 617.37 | 3,643 |
| 2022-08-23 | 685.00 | 685.00 | 660.00 | 685.00 | 617.37 | 9,733 |
| 2022-08-22 | 695.00 | 695.00 | 681.00 | 695.00 | 626.38 | 2,242 |
| 2022-08-19 | 685.00 | 710.00 | 660.00 | 695.00 | 626.38 | 2,216 |
| 2022-08-18 | 705.00 | 705.00 | 653.00 | 680.00 | 612.86 | 24,152 |
| 2022-08-17 | 705.00 | 710.00 | 701.00 | 705.00 | 635.39 | 5,595 |
| 2022-08-16 | 705.00 | 710.00 | 700.00 | 705.00 | 635.39 | 6,842 |
| 2022-08-15 | 705.00 | 720.00 | 700.00 | 705.00 | 635.39 | 5,141 |
| 2022-08-12 | 705.00 | 745.00 | 703.90 | 745.00 | 671.44 | 4,426 |
| 2022-08-11 | 685.00 | 718.00 | 685.00 | 705.00 | 635.39 | 24,017 |
| 2022-08-10 | 685.00 | 700.00 | 650.00 | 675.00 | 608.35 | 5,198 |
| 2022-08-09 | 700.00 | 720.00 | 685.00 | 700.00 | 630.89 | 19,148 |
| 2022-08-08 | 706.00 | 730.00 | 706.00 | 720.00 | 648.91 | 11,345 |
| 2022-08-05 | 715.00 | 730.00 | 700.00 | 700.00 | 630.89 | 16,372 |
| 2022-08-04 | 727.50 | 730.00 | 700.00 | 715.00 | 644.40 | 18,394 |
| 2022-08-03 | 750.00 | 765.00 | 725.00 | 727.50 | 655.67 | 7,186 |
| 2022-08-02 | 723.00 | 765.00 | 723.00 | 760.00 | 684.96 | 112,906 |
| 2022-08-01 | 680.00 | 732.00 | 670.00 | 720.00 | 648.91 | 15,267 |
| 2022-07-29 | 595.00 | 680.00 | 570.00 | 680.00 | 612.86 | 161,825 |
| 2022-07-28 | 595.00 | 599.80 | 592.00 | 595.00 | 536.25 | 4,962 |
| 2022-07-27 | 595.00 | 603.00 | 577.00 | 595.00 | 536.25 | 11,589 |
| 2022-07-26 | 595.00 | 609.00 | 576.00 | 595.00 | 536.25 | 5,160 |
| 2022-07-25 | 595.00 | 607.00 | 583.10 | 595.00 | 536.25 | 10,179 |
| 2022-07-22 | 595.00 | 620.00 | 583.00 | 595.00 | 536.25 | 5,504 |
| 2022-07-21 | 593.00 | 617.00 | 593.00 | 595.00 | 536.25 | 30,023 |
| 2022-07-20 | 595.00 | 630.00 | 565.00 | 585.00 | 527.24 | 17,381 |
| 2022-07-19 | 600.00 | 600.00 | 585.00 | 600.00 | 540.76 | 4,346 |
| 2022-07-18 | 600.00 | 601.75 | 593.00 | 600.00 | 540.76 | 4,813 |
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.