Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 605.00 | 610.00 | 592.00 | 600.00 | 540.76 | 37,820 |
| 2022-07-14 | 605.00 | 620.00 | 591.50 | 605.00 | 545.27 | 7,747 |
| 2022-07-13 | 610.00 | 612.50 | 591.50 | 605.00 | 541.57 | 11,038 |
| 2022-07-12 | 610.00 | 614.90 | 605.00 | 610.00 | 546.05 | 11,844 |
| 2022-07-11 | 610.00 | 630.00 | 600.00 | 610.00 | 546.05 | 10,851 |
| 2022-07-08 | 610.00 | 620.00 | 600.00 | 610.00 | 546.05 | 67,047 |
| 2022-07-07 | 605.00 | 612.50 | 590.00 | 610.00 | 546.05 | 15,246 |
| 2022-07-06 | 605.00 | 605.00 | 591.00 | 605.00 | 541.57 | 15,652 |
| 2022-07-05 | 610.00 | 612.00 | 600.00 | 610.00 | 546.05 | 1,494 |
| 2022-07-04 | 610.00 | 614.00 | 607.00 | 610.00 | 546.05 | 1,314 |
| 2022-07-01 | 610.00 | 630.00 | 590.00 | 610.00 | 546.05 | 5,781 |
| 2022-06-30 | 615.00 | 630.00 | 590.00 | 610.00 | 546.05 | 8,755 |
| 2022-06-29 | 635.00 | 635.00 | 611.00 | 615.00 | 550.52 | 13,543 |
| 2022-06-28 | 635.00 | 650.00 | 620.00 | 635.00 | 568.43 | 8,478 |
| 2022-06-27 | 635.00 | 642.00 | 621.00 | 630.00 | 563.95 | 5,272 |
| 2022-06-24 | 635.00 | 650.00 | 620.00 | 635.00 | 568.43 | 16,637 |
| 2022-06-23 | 630.00 | 637.00 | 620.00 | 635.00 | 568.43 | 3,197 |
| 2022-06-22 | 649.00 | 649.00 | 630.00 | 630.00 | 563.95 | 3,297 |
| 2022-06-20 | 650.00 | 660.00 | 649.00 | 650.00 | 581.85 | 12,038 |
| 2022-06-17 | 650.00 | 659.00 | 630.00 | 650.00 | 581.85 | 8,325 |
| 2022-06-16 | 660.00 | 665.00 | 645.00 | 645.00 | 577.38 | 46,449 |
| 2022-06-15 | 660.00 | 670.00 | 660.00 | 660.00 | 590.80 | 1,677 |
| 2022-06-14 | 660.00 | 665.00 | 650.00 | 660.00 | 590.80 | 3,063 |
| 2022-06-13 | 660.00 | 670.00 | 653.00 | 660.00 | 590.80 | 193,802 |
| 2022-06-10 | 660.00 | 670.00 | 650.00 | 660.00 | 590.80 | 6,628 |
| 2022-06-09 | 662.50 | 669.00 | 655.00 | 655.00 | 586.33 | 2,015 |
| 2022-06-08 | 655.00 | 660.00 | 645.00 | 660.00 | 590.80 | 23,511 |
| 2022-06-07 | 670.00 | 670.00 | 660.00 | 665.00 | 595.28 | 2,815 |
| 2022-06-06 | 681.25 | 681.25 | 660.00 | 670.00 | 599.76 | 8,392 |
| 2022-06-01 | 687.50 | 695.00 | 687.50 | 687.50 | 615.42 | 15,185 |
| 2022-05-31 | 687.50 | 694.00 | 680.00 | 687.50 | 615.42 | 6,226 |
| 2022-05-30 | 687.50 | 695.00 | 670.00 | 670.00 | 599.76 | 34,185 |
| 2022-05-27 | 682.50 | 694.00 | 681.00 | 687.50 | 615.42 | 8,422 |
| 2022-05-26 | 682.50 | 695.00 | 645.00 | 682.50 | 610.95 | 20,622 |
| 2022-05-25 | 702.50 | 710.00 | 670.00 | 682.50 | 610.95 | 16,791 |
| 2022-05-24 | 702.50 | 704.00 | 680.00 | 702.50 | 628.85 | 9,697 |
| 2022-05-23 | 695.00 | 720.00 | 695.00 | 702.50 | 628.85 | 115,631 |
| 2022-05-20 | 705.00 | 714.00 | 690.00 | 705.00 | 631.09 | 4,417 |
| 2022-05-19 | 712.50 | 730.00 | 690.00 | 705.00 | 631.09 | 5,921 |
| 2022-05-18 | 715.00 | 720.00 | 700.00 | 712.50 | 637.80 | 16,392 |
| 2022-05-17 | 655.00 | 720.00 | 640.00 | 715.00 | 640.04 | 41,560 |
| 2022-05-16 | 655.00 | 665.00 | 655.00 | 655.00 | 586.33 | 3,352 |
| 2022-05-13 | 655.00 | 657.00 | 643.00 | 655.00 | 586.33 | 5,880 |
| 2022-05-12 | 670.00 | 670.00 | 610.00 | 670.00 | 599.76 | 28,178 |
| 2022-05-11 | 690.00 | 700.00 | 660.00 | 680.00 | 608.71 | 4,056 |
| 2022-05-10 | 700.00 | 700.00 | 690.00 | 690.00 | 617.66 | 3,855 |
| 2022-05-09 | 723.00 | 723.00 | 700.00 | 710.00 | 635.56 | 47,751 |
| 2022-05-06 | 725.00 | 725.00 | 700.00 | 725.00 | 648.99 | 2,153 |
| 2022-05-05 | 750.00 | 770.00 | 725.00 | 737.50 | 660.18 | 18,287 |
| 2022-05-04 | 750.00 | 775.00 | 725.00 | 725.00 | 648.99 | 24,949 |
| 2022-05-03 | 750.00 | 768.00 | 725.00 | 750.00 | 671.37 | 774 |
| 2022-04-29 | 737.50 | 770.00 | 725.00 | 750.00 | 671.37 | 1,109,949 |
| 2022-04-28 | 750.00 | 775.00 | 725.00 | 737.50 | 660.18 | 55,495 |
| 2022-04-27 | 750.00 | 770.00 | 726.00 | 750.00 | 671.37 | 30,733 |
| 2022-04-26 | 737.50 | 770.00 | 726.00 | 750.00 | 671.37 | 11,340 |
| 2022-04-25 | 770.00 | 775.00 | 725.00 | 737.50 | 660.18 | 30,473 |
| 2022-04-22 | 765.00 | 780.00 | 750.00 | 770.00 | 689.27 | 8,564 |
| 2022-04-21 | 750.00 | 780.00 | 750.00 | 765.00 | 684.80 | 30,409 |
| 2022-04-20 | 740.00 | 768.00 | 740.00 | 740.00 | 662.42 | 629 |
| 2022-04-19 | 735.00 | 770.00 | 727.00 | 740.00 | 662.42 | 3,929 |
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.