Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 725.00 | 755.00 | 708.00 | 725.00 | 648.99 | 12,678 |
| 2022-01-19 | 725.00 | 747.00 | 700.00 | 745.00 | 666.89 | 24,458 |
| 2022-01-18 | 725.00 | 750.00 | 700.00 | 725.00 | 648.99 | 12,374 |
| 2022-01-17 | 725.00 | 750.00 | 703.00 | 725.00 | 648.99 | 5,408 |
| 2022-01-14 | 745.00 | 750.00 | 725.00 | 725.00 | 648.99 | 9,799 |
| 2022-01-13 | 745.00 | 745.00 | 725.00 | 745.00 | 666.89 | 416 |
| 2022-01-12 | 745.00 | 765.00 | 725.00 | 740.00 | 662.42 | 5,188 |
| 2022-01-11 | 745.00 | 756.32 | 725.00 | 745.00 | 666.89 | 45,433 |
| 2022-01-10 | 745.00 | 759.00 | 725.00 | 745.00 | 666.89 | 14,232 |
| 2022-01-07 | 742.50 | 765.00 | 725.00 | 760.00 | 680.32 | 9,465 |
| 2022-01-06 | 737.50 | 760.00 | 725.00 | 742.50 | 664.65 | 11,918 |
| 2022-01-05 | 737.50 | 750.00 | 732.00 | 737.50 | 660.18 | 13,366 |
| 2022-01-04 | 737.50 | 749.00 | 730.00 | 737.50 | 660.18 | 6,619 |
| 2021-12-31 | 737.50 | 743.00 | 737.50 | 737.50 | 660.18 | 2,016 |
| 2021-12-30 | 720.00 | 745.00 | 720.00 | 737.50 | 660.18 | 8,627 |
| 2021-12-29 | 715.00 | 730.00 | 711.10 | 715.00 | 640.04 | 1,367 |
| 2021-12-24 | 715.00 | 727.00 | 715.00 | 715.00 | 640.04 | 2,251 |
| 2021-12-23 | 710.10 | 719.90 | 710.10 | 715.00 | 640.04 | 4,728 |
| 2021-12-22 | 710.00 | 730.00 | 710.00 | 710.00 | 635.56 | 3,173 |
| 2021-12-21 | 710.00 | 730.00 | 710.00 | 710.00 | 635.56 | 6,674 |
| 2021-12-20 | 710.00 | 730.00 | 705.10 | 710.00 | 635.56 | 267 |
| 2021-12-17 | 710.00 | 719.00 | 703.00 | 710.00 | 635.56 | 31,959 |
| 2021-12-16 | 710.00 | 722.00 | 703.00 | 710.00 | 635.56 | 10,781 |
| 2021-12-15 | 710.00 | 722.00 | 703.00 | 710.00 | 635.56 | 1,508 |
| 2021-12-14 | 710.00 | 723.00 | 700.00 | 710.00 | 635.56 | 16,679 |
| 2021-12-13 | 710.00 | 724.00 | 702.00 | 710.00 | 635.56 | 1,250 |
| 2021-12-10 | 705.00 | 730.00 | 702.00 | 710.00 | 635.56 | 3,578 |
| 2021-12-09 | 705.00 | 724.00 | 705.00 | 705.00 | 631.09 | 233 |
| 2021-12-08 | 705.00 | 730.00 | 692.00 | 705.00 | 631.09 | 2,987 |
| 2021-12-07 | 705.00 | 722.00 | 693.00 | 705.00 | 631.09 | 2,006 |
| 2021-12-06 | 705.00 | 724.00 | 682.00 | 705.00 | 631.09 | 3,484 |
| 2021-12-03 | 705.00 | 730.00 | 680.00 | 705.00 | 631.09 | 10,249 |
| 2021-12-02 | 710.00 | 730.00 | 688.00 | 705.00 | 631.09 | 3,428 |
| 2021-12-01 | 705.00 | 730.00 | 700.00 | 710.00 | 635.56 | 10,851 |
| 2021-11-30 | 645.00 | 725.00 | 645.00 | 725.00 | 648.99 | 246,076 |
| 2021-11-29 | 635.00 | 660.00 | 635.00 | 645.00 | 577.38 | 117,713 |
| 2021-11-26 | 690.00 | 697.00 | 590.00 | 610.00 | 546.05 | 32,261 |
| 2021-11-25 | 705.00 | 726.70 | 680.00 | 705.00 | 631.09 | 8,235 |
| 2021-11-24 | 705.00 | 727.00 | 705.00 | 705.00 | 631.09 | 163 |
| 2021-11-23 | 705.00 | 727.00 | 695.00 | 705.00 | 631.09 | 32,581 |
| 2021-11-22 | 700.00 | 729.00 | 680.00 | 705.00 | 631.09 | 679 |
| 2021-11-19 | 710.00 | 720.00 | 695.00 | 700.00 | 626.61 | 2,097 |
| 2021-11-18 | 705.00 | 720.00 | 705.00 | 710.00 | 635.56 | 5,792 |
| 2021-11-17 | 700.00 | 720.00 | 700.00 | 700.00 | 626.61 | 1,250 |
| 2021-11-16 | 700.00 | 720.00 | 696.00 | 700.00 | 626.61 | 2,875 |
| 2021-11-15 | 710.00 | 720.00 | 696.00 | 700.00 | 626.61 | 4,237 |
| 2021-11-12 | 705.00 | 718.00 | 705.00 | 710.00 | 635.56 | 176,338 |
| 2021-11-11 | 700.00 | 720.00 | 691.00 | 700.00 | 626.61 | 4,847 |
| 2021-11-10 | 700.00 | 717.00 | 700.00 | 700.00 | 626.61 | 3,157 |
| 2021-11-09 | 715.00 | 726.00 | 690.00 | 700.00 | 626.61 | 8,765 |
| 2021-11-08 | 715.00 | 735.00 | 701.00 | 735.00 | 657.94 | 42,209 |
| 2021-11-05 | 715.00 | 726.00 | 715.00 | 715.00 | 640.04 | 17,161 |
| 2021-11-04 | 715.00 | 735.00 | 696.00 | 715.00 | 640.04 | 2,373 |
| 2021-11-03 | 715.00 | 740.00 | 691.00 | 715.00 | 640.04 | 2,283 |
| 2021-11-02 | 720.00 | 740.00 | 691.00 | 715.00 | 640.04 | 67,219 |
| 2021-11-01 | 720.00 | 738.00 | 700.00 | 720.00 | 644.51 | 7,225 |
| 2021-10-29 | 720.00 | 740.00 | 705.00 | 720.00 | 644.51 | 30,925 |
| 2021-10-28 | 720.00 | 730.00 | 705.00 | 720.00 | 644.51 | 11,207 |
| 2021-10-27 | 720.00 | 735.00 | 701.00 | 720.00 | 644.51 | 8,704 |
| 2021-10-26 | 710.00 | 730.00 | 701.00 | 720.00 | 644.51 | 11,358 |
← NewerPage 21 of 21 · 1,260 trading days
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.