Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 630.00 | 646.00 | 622.00 | 630.00 | 630.00 | 31,549 |
| 2026-07-29 | 640.00 | 640.00 | 620.00 | 628.00 | 628.00 | 18,614 |
| 2026-07-28 | 646.00 | 650.00 | 626.00 | 634.00 | 634.00 | 45,520 |
| 2026-07-27 | 652.00 | 654.00 | 640.00 | 646.00 | 646.00 | 563,674 |
| 2026-07-24 | 660.00 | 664.00 | 632.33 | 644.00 | 644.00 | 117,907 |
| 2026-07-23 | 652.00 | 680.00 | 642.00 | 656.00 | 656.00 | 56,388 |
| 2026-07-22 | 662.00 | 680.00 | 656.00 | 664.00 | 649.00 | 37,628 |
| 2026-07-21 | 680.00 | 680.00 | 660.00 | 674.00 | 658.77 | 62,380 |
| 2026-07-20 | 680.00 | 680.00 | 662.00 | 666.00 | 650.95 | 30,430 |
| 2026-07-17 | 680.00 | 684.00 | 666.00 | 670.00 | 654.86 | 33,583 |
| 2026-07-16 | 682.00 | 682.00 | 675.30 | 680.00 | 664.64 | 24,576 |
| 2026-07-15 | 664.00 | 688.00 | 662.00 | 684.00 | 668.55 | 51,096 |
| 2026-07-14 | 676.00 | 690.00 | 660.00 | 680.00 | 664.64 | 12,291 |
| 2026-07-13 | 680.00 | 680.00 | 652.00 | 678.00 | 662.68 | 57,577 |
| 2026-07-10 | 678.00 | 695.75 | 670.00 | 674.00 | 658.77 | 67,649 |
| 2026-07-09 | 680.00 | 680.00 | 674.00 | 676.00 | 660.73 | 52,760 |
| 2026-07-08 | 684.00 | 698.00 | 680.00 | 680.00 | 664.64 | 46,262 |
| 2026-07-07 | 720.00 | 726.00 | 680.00 | 684.00 | 668.55 | 3,667 |
| 2026-07-06 | 700.00 | 720.00 | 690.00 | 690.00 | 674.41 | 19,496 |
| 2026-07-03 | 700.00 | 711.00 | 690.00 | 690.00 | 674.41 | 25,185 |
| 2026-07-02 | 692.00 | 707.00 | 692.00 | 696.00 | 680.28 | 12,929 |
| 2026-07-01 | 710.00 | 714.00 | 692.00 | 708.00 | 692.01 | 40,801 |
| 2026-06-30 | 710.00 | 720.00 | 690.00 | 690.00 | 674.41 | 75,141 |
| 2026-06-29 | 710.00 | 710.00 | 690.00 | 700.00 | 684.19 | 259,511 |
| 2026-06-26 | 690.00 | 706.00 | 690.00 | 692.00 | 676.37 | 14,689 |
| 2026-06-25 | 710.00 | 710.00 | 690.00 | 706.00 | 690.05 | 8,002 |
| 2026-06-24 | 700.00 | 705.00 | 689.00 | 690.00 | 674.41 | 180,006 |
| 2026-06-23 | 690.00 | 708.00 | 686.00 | 686.00 | 670.50 | 37,107 |
| 2026-06-22 | 690.00 | 712.00 | 690.00 | 696.00 | 680.28 | 26,414 |
| 2026-06-19 | 694.00 | 716.80 | 678.00 | 678.00 | 662.68 | 41,031 |
| 2026-06-18 | 696.00 | 702.00 | 694.00 | 694.00 | 678.32 | 200,623 |
| 2026-06-17 | 698.00 | 708.28 | 690.00 | 700.00 | 684.19 | 14,724 |
| 2026-06-16 | 690.00 | 728.00 | 690.00 | 700.00 | 684.19 | 81,174 |
| 2026-06-15 | 690.00 | 723.20 | 690.00 | 710.00 | 693.96 | 15,367 |
| 2026-06-12 | 700.00 | 716.00 | 683.82 | 696.00 | 680.28 | 11,760 |
| 2026-06-11 | 690.00 | 702.00 | 686.00 | 700.00 | 684.19 | 20,396 |
| 2026-06-10 | 690.00 | 714.49 | 680.00 | 702.00 | 686.14 | 23,739 |
| 2026-06-09 | 700.00 | 716.00 | 692.00 | 692.00 | 676.37 | 7,824 |
| 2026-06-08 | 700.00 | 718.00 | 688.43 | 718.00 | 701.78 | 66,931 |
| 2026-06-05 | 720.00 | 728.69 | 688.00 | 704.00 | 688.10 | 14,113 |
| 2026-06-04 | 710.00 | 730.00 | 710.00 | 726.00 | 709.60 | 55,817 |
| 2026-06-03 | 712.00 | 730.00 | 712.00 | 728.00 | 711.55 | 49,307 |
| 2026-06-02 | 720.00 | 746.00 | 700.00 | 728.00 | 711.55 | 152,154 |
| 2026-06-01 | 740.00 | 742.00 | 705.92 | 730.00 | 713.51 | 44,942 |
| 2026-05-29 | 704.00 | 742.00 | 704.00 | 736.00 | 719.37 | 17,451 |
| 2026-05-28 | 720.00 | 730.00 | 707.37 | 720.00 | 703.73 | 22,799 |
| 2026-05-27 | 740.00 | 740.00 | 720.00 | 720.00 | 703.73 | 34,511 |
| 2026-05-26 | 710.00 | 740.00 | 704.00 | 722.00 | 705.69 | 14,963 |
| 2026-05-22 | 730.00 | 746.00 | 712.18 | 730.00 | 713.51 | 66,846 |
| 2026-05-21 | 726.00 | 726.00 | 710.00 | 712.00 | 695.92 | 55,606 |
| 2026-05-20 | 690.00 | 728.00 | 690.00 | 724.00 | 707.64 | 72,046 |
| 2026-05-19 | 720.00 | 728.00 | 709.00 | 712.00 | 695.92 | 16,640 |
| 2026-05-18 | 700.00 | 728.00 | 686.00 | 720.00 | 703.73 | 73,717 |
| 2026-05-15 | 716.00 | 716.00 | 700.00 | 714.00 | 697.87 | 131,914 |
| 2026-05-14 | 716.00 | 716.00 | 696.41 | 710.00 | 693.96 | 20,522 |
| 2026-05-13 | 700.00 | 724.00 | 692.50 | 702.00 | 686.14 | 126,681 |
| 2026-05-12 | 690.00 | 708.00 | 690.00 | 704.00 | 688.10 | 111,144 |
| 2026-05-11 | 718.00 | 735.84 | 700.00 | 700.00 | 684.19 | 322,879 |
| 2026-05-08 | 720.00 | 720.00 | 694.00 | 712.00 | 695.92 | 207,688 |
| 2026-05-07 | 720.00 | 720.00 | 694.50 | 712.00 | 695.92 | 84,839 |
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.