Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 704.00 | 721.84 | 692.00 | 704.00 | 688.10 | 45,429 |
| 2026-05-05 | 744.00 | 744.00 | 692.00 | 692.00 | 676.37 | 67,047 |
| 2026-05-01 | 740.00 | 748.33 | 726.00 | 726.00 | 709.60 | 52,036 |
| 2026-04-30 | 750.00 | 762.00 | 736.00 | 736.00 | 719.37 | 43,141 |
| 2026-04-29 | 780.00 | 780.00 | 738.00 | 750.00 | 733.06 | 3,378,807 |
| 2026-04-28 | 780.00 | 780.00 | 750.00 | 750.00 | 733.06 | 85,150 |
| 2026-04-27 | 780.00 | 780.00 | 756.00 | 768.00 | 750.65 | 125,728 |
| 2026-04-24 | 762.00 | 775.36 | 758.00 | 758.00 | 740.88 | 38,592 |
| 2026-04-23 | 760.00 | 778.00 | 758.00 | 764.00 | 746.74 | 123,340 |
| 2026-04-22 | 766.00 | 766.00 | 750.00 | 758.00 | 740.88 | 117,821 |
| 2026-04-21 | 760.00 | 778.00 | 740.00 | 740.00 | 723.28 | 87,562 |
| 2026-04-20 | 746.00 | 764.00 | 722.60 | 764.00 | 746.74 | 108,090 |
| 2026-04-17 | 712.00 | 736.00 | 702.00 | 708.00 | 692.01 | 41,945 |
| 2026-04-16 | 714.00 | 730.00 | 710.00 | 710.00 | 693.96 | 41,939 |
| 2026-04-15 | 700.00 | 730.00 | 700.00 | 720.00 | 703.73 | 25,651 |
| 2026-04-14 | 694.00 | 710.00 | 694.00 | 704.00 | 688.10 | 71,208 |
| 2026-04-13 | 700.00 | 718.00 | 678.52 | 694.00 | 678.32 | 38,430 |
| 2026-04-10 | 700.00 | 722.00 | 694.00 | 698.00 | 682.23 | 79,232 |
| 2026-04-09 | 690.00 | 706.00 | 682.50 | 698.00 | 682.23 | 89,348 |
| 2026-04-08 | 650.00 | 705.40 | 650.00 | 700.00 | 684.19 | 1,413,892 |
| 2026-04-07 | 610.00 | 650.00 | 602.00 | 650.00 | 635.32 | 47,070 |
| 2026-04-02 | 610.00 | 620.00 | 585.84 | 602.00 | 588.40 | 31,210 |
| 2026-04-01 | 628.00 | 628.00 | 602.00 | 610.00 | 596.22 | 179,105 |
| 2026-03-31 | 580.00 | 616.00 | 580.00 | 600.00 | 586.45 | 57,285 |
| 2026-03-30 | 580.00 | 600.00 | 580.00 | 590.00 | 576.67 | 35,063 |
| 2026-03-27 | 596.00 | 600.00 | 580.00 | 582.00 | 568.85 | 9,228 |
| 2026-03-26 | 600.00 | 622.00 | 586.00 | 588.00 | 574.72 | 53,777 |
| 2026-03-25 | 606.00 | 622.00 | 599.34 | 602.00 | 588.40 | 78,725 |
| 2026-03-24 | 602.00 | 622.00 | 598.00 | 602.00 | 588.40 | 12,932 |
| 2026-03-23 | 604.00 | 620.72 | 591.82 | 602.00 | 588.40 | 48,104 |
| 2026-03-20 | 638.00 | 638.00 | 606.00 | 610.00 | 596.22 | 40,011 |
| 2026-03-19 | 638.00 | 638.00 | 598.00 | 620.00 | 605.99 | 32,749 |
| 2026-03-18 | 630.00 | 638.00 | 612.00 | 630.00 | 615.77 | 54,207 |
| 2026-03-17 | 630.00 | 638.00 | 615.20 | 620.00 | 605.99 | 60,005 |
| 2026-03-16 | 650.00 | 652.08 | 630.00 | 630.00 | 615.77 | 55,525 |
| 2026-03-13 | 680.00 | 680.00 | 650.00 | 650.00 | 635.32 | 34,477 |
| 2026-03-12 | 704.00 | 708.00 | 670.00 | 680.00 | 664.64 | 18,119 |
| 2026-03-11 | 704.00 | 704.00 | 680.00 | 684.00 | 668.55 | 124,951 |
| 2026-03-10 | 680.00 | 710.00 | 680.00 | 702.00 | 686.14 | 41,962 |
| 2026-03-09 | 700.00 | 706.00 | 665.79 | 704.00 | 688.10 | 100,410 |
| 2026-03-06 | 728.00 | 728.00 | 694.00 | 694.00 | 678.32 | 360,393 |
| 2026-03-05 | 720.00 | 720.00 | 692.00 | 712.00 | 695.92 | 61,895 |
| 2026-03-04 | 720.00 | 730.00 | 700.00 | 720.00 | 703.73 | 27,470 |
| 2026-03-03 | 710.00 | 726.00 | 694.00 | 696.00 | 680.28 | 415,137 |
| 2026-03-02 | 700.00 | 720.00 | 672.00 | 720.00 | 703.73 | 719,130 |
| 2026-02-27 | 700.00 | 700.06 | 668.00 | 700.00 | 684.19 | 568,857 |
| 2026-02-26 | 678.00 | 700.00 | 668.00 | 668.00 | 652.91 | 140,868 |
| 2026-02-25 | 690.00 | 690.00 | 671.00 | 678.00 | 662.68 | 63,594 |
| 2026-02-24 | 700.00 | 700.00 | 670.00 | 674.00 | 658.77 | 26,789 |
| 2026-02-23 | 692.00 | 698.00 | 670.00 | 676.00 | 660.73 | 81,091 |
| 2026-02-20 | 664.00 | 689.76 | 652.00 | 674.00 | 658.77 | 43,213 |
| 2026-02-19 | 698.00 | 698.00 | 668.00 | 692.00 | 676.37 | 30,494 |
| 2026-02-18 | 680.00 | 698.00 | 664.93 | 694.00 | 678.32 | 80,584 |
| 2026-02-17 | 676.00 | 688.00 | 649.79 | 684.00 | 668.55 | 106,659 |
| 2026-02-16 | 680.00 | 690.00 | 668.74 | 680.00 | 664.64 | 20,473 |
| 2026-02-13 | 700.00 | 714.00 | 680.00 | 692.00 | 676.37 | 71,557 |
| 2026-02-12 | 700.00 | 726.00 | 700.00 | 706.00 | 690.05 | 27,415 |
| 2026-02-11 | 712.00 | 722.00 | 704.00 | 710.00 | 693.96 | 41,138 |
| 2026-02-10 | 726.00 | 736.00 | 712.00 | 720.00 | 703.73 | 17,947 |
| 2026-02-09 | 760.00 | 764.00 | 720.00 | 732.00 | 715.46 | 230,546 |
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.