Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 735.00 | 770.00 | 727.00 | 740.00 | 662.42 | 3,929 |
| 2022-04-14 | 735.00 | 763.00 | 721.00 | 735.00 | 657.94 | 8,644 |
| 2022-04-13 | 735.00 | 770.00 | 700.00 | 735.00 | 657.94 | 9,186 |
| 2022-04-12 | 735.00 | 766.50 | 705.00 | 735.00 | 657.94 | 185,675 |
| 2022-04-11 | 735.00 | 770.00 | 700.00 | 735.00 | 657.94 | 17,939 |
| 2022-04-08 | 725.00 | 770.00 | 700.00 | 735.00 | 657.94 | 11,505 |
| 2022-04-07 | 735.00 | 770.00 | 725.00 | 725.00 | 648.99 | 9,581 |
| 2022-04-06 | 765.00 | 780.00 | 721.00 | 735.00 | 657.94 | 10,729 |
| 2022-04-05 | 700.00 | 769.00 | 688.00 | 765.00 | 684.80 | 54,004 |
| 2022-04-04 | 725.00 | 725.00 | 685.00 | 700.00 | 626.61 | 170,113 |
| 2022-04-01 | 685.00 | 700.00 | 670.00 | 670.00 | 599.76 | 13,945 |
| 2022-03-31 | 685.00 | 685.00 | 671.00 | 675.00 | 604.23 | 2,546 |
| 2022-03-30 | 700.00 | 710.00 | 675.00 | 685.00 | 613.18 | 3,854 |
| 2022-03-29 | 700.00 | 700.00 | 700.00 | 700.00 | 626.61 | 5,314 |
| 2022-03-28 | 685.00 | 700.00 | 685.00 | 700.00 | 626.61 | 19,432 |
| 2022-03-25 | 690.00 | 697.00 | 661.00 | 675.00 | 604.23 | 10,940 |
| 2022-03-24 | 690.00 | 700.00 | 680.00 | 690.00 | 617.66 | 7,922 |
| 2022-03-23 | 700.00 | 705.00 | 690.00 | 690.00 | 617.66 | 8,555 |
| 2022-03-22 | 710.00 | 720.00 | 691.00 | 700.00 | 626.61 | 8,441 |
| 2022-03-21 | 710.00 | 730.00 | 697.00 | 710.00 | 635.56 | 33,718 |
| 2022-03-18 | 700.00 | 740.00 | 690.50 | 720.00 | 644.51 | 164,380 |
| 2022-03-17 | 650.00 | 695.00 | 650.00 | 655.00 | 586.33 | 14,807 |
| 2022-03-16 | 615.00 | 655.00 | 611.00 | 642.50 | 575.14 | 117,167 |
| 2022-03-15 | 605.00 | 619.00 | 605.00 | 615.00 | 550.52 | 2,048 |
| 2022-03-14 | 605.00 | 605.00 | 598.00 | 605.00 | 541.57 | 1,976 |
| 2022-03-11 | 600.00 | 620.00 | 593.00 | 605.00 | 541.57 | 6,070 |
| 2022-03-10 | 592.50 | 605.00 | 577.00 | 600.00 | 537.09 | 6,855 |
| 2022-03-09 | 590.00 | 599.00 | 573.00 | 592.50 | 530.38 | 12,965 |
| 2022-03-08 | 590.00 | 590.00 | 565.50 | 590.00 | 528.14 | 7,914 |
| 2022-03-07 | 605.00 | 605.00 | 545.00 | 590.00 | 528.14 | 43,260 |
| 2022-03-04 | 630.00 | 658.00 | 600.00 | 625.00 | 559.47 | 6,074 |
| 2022-03-03 | 630.00 | 646.00 | 615.00 | 630.00 | 563.95 | 2,500 |
| 2022-03-02 | 640.00 | 670.00 | 612.00 | 630.00 | 563.95 | 9,303 |
| 2022-03-01 | 630.00 | 648.00 | 610.00 | 640.00 | 572.90 | 3,865 |
| 2022-02-28 | 620.00 | 640.00 | 610.00 | 630.00 | 563.95 | 16,672 |
| 2022-02-25 | 620.00 | 640.00 | 620.00 | 620.00 | 555.00 | 5,314 |
| 2022-02-24 | 625.00 | 630.00 | 605.00 | 620.00 | 555.00 | 3,055 |
| 2022-02-23 | 635.00 | 640.00 | 607.00 | 635.00 | 568.43 | 1,558 |
| 2022-02-22 | 685.00 | 710.00 | 605.00 | 635.00 | 568.43 | 14,273 |
| 2022-02-21 | 685.00 | 710.00 | 655.00 | 685.00 | 613.18 | 791 |
| 2022-02-18 | 685.00 | 719.00 | 675.50 | 685.00 | 613.18 | 10,926 |
| 2022-02-17 | 685.00 | 693.00 | 652.00 | 685.00 | 613.18 | 4,410 |
| 2022-02-16 | 685.00 | 695.80 | 685.00 | 685.00 | 613.18 | 7,525 |
| 2022-02-15 | 685.00 | 719.00 | 655.00 | 685.00 | 613.18 | 3,562 |
| 2022-02-14 | 685.00 | 695.80 | 668.00 | 685.00 | 613.18 | 509 |
| 2022-02-11 | 685.00 | 695.80 | 668.90 | 685.00 | 613.18 | 1,486 |
| 2022-02-10 | 685.00 | 696.00 | 685.00 | 685.00 | 613.18 | 6,461 |
| 2022-02-09 | 685.00 | 715.00 | 667.00 | 685.00 | 613.18 | 4,214 |
| 2022-02-08 | 685.00 | 700.00 | 665.00 | 685.00 | 613.18 | 5,972 |
| 2022-02-07 | 685.00 | 700.00 | 665.00 | 685.00 | 613.18 | 19,536 |
| 2022-02-04 | 685.00 | 719.00 | 652.00 | 685.00 | 613.18 | 3,357 |
| 2022-02-03 | 685.00 | 700.00 | 661.00 | 685.00 | 613.18 | 3,157 |
| 2022-02-02 | 685.00 | 710.00 | 655.00 | 685.00 | 613.18 | 36,234 |
| 2022-02-01 | 685.00 | 713.00 | 651.00 | 685.00 | 613.18 | 4,154 |
| 2022-01-31 | 675.00 | 680.00 | 640.00 | 670.00 | 599.76 | 17,047 |
| 2022-01-28 | 725.00 | 750.00 | 655.00 | 675.00 | 604.23 | 9,125 |
| 2022-01-27 | 725.00 | 725.00 | 700.00 | 725.00 | 648.99 | 3,943 |
| 2022-01-26 | 725.00 | 725.00 | 700.00 | 725.00 | 648.99 | 7,456 |
| 2022-01-24 | 725.00 | 725.00 | 702.50 | 725.00 | 648.99 | 2,565 |
| 2022-01-21 | 725.00 | 725.00 | 715.00 | 725.00 | 648.99 | 215 |
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.