Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 724.00 | 756.71 | 705.20 | 756.00 | 738.92 | 102,386 |
| 2026-02-05 | 754.00 | 754.00 | 700.00 | 720.00 | 703.73 | 120,426 |
| 2026-02-04 | 790.00 | 794.00 | 750.00 | 758.00 | 740.88 | 191,566 |
| 2026-02-03 | 800.00 | 800.00 | 772.00 | 794.00 | 776.06 | 26,455 |
| 2026-02-02 | 800.00 | 800.00 | 772.00 | 788.00 | 770.20 | 29,652 |
| 2026-01-30 | 800.00 | 820.00 | 790.00 | 790.00 | 772.15 | 25,966 |
| 2026-01-29 | 820.00 | 820.00 | 790.00 | 804.00 | 785.84 | 12,825 |
| 2026-01-28 | 790.00 | 820.00 | 790.00 | 792.00 | 766.68 | 143,517 |
| 2026-01-27 | 802.00 | 808.00 | 780.20 | 800.00 | 774.42 | 32,439 |
| 2026-01-26 | 790.00 | 820.00 | 777.20 | 784.00 | 758.94 | 68,971 |
| 2026-01-23 | 800.00 | 820.00 | 790.00 | 790.00 | 764.74 | 42,393 |
| 2026-01-22 | 804.00 | 850.79 | 800.00 | 800.00 | 774.42 | 57,813 |
| 2026-01-21 | 814.00 | 838.00 | 790.00 | 792.00 | 766.68 | 280,864 |
| 2026-01-20 | 816.00 | 841.68 | 810.00 | 840.00 | 813.15 | 3,148 |
| 2026-01-19 | 836.00 | 842.07 | 810.00 | 842.00 | 815.08 | 13,683 |
| 2026-01-16 | 860.00 | 860.00 | 836.00 | 852.00 | 824.76 | 11,019 |
| 2026-01-15 | 838.00 | 860.00 | 838.00 | 856.00 | 828.63 | 14,096 |
| 2026-01-14 | 864.00 | 864.00 | 840.00 | 856.00 | 828.63 | 13,687 |
| 2026-01-13 | 850.00 | 864.00 | 839.43 | 860.00 | 832.51 | 32,783 |
| 2026-01-12 | 860.00 | 860.00 | 844.00 | 850.00 | 822.83 | 15,996 |
| 2026-01-09 | 864.00 | 870.00 | 850.00 | 860.00 | 832.51 | 19,577 |
| 2026-01-08 | 834.00 | 868.00 | 834.00 | 846.00 | 818.95 | 21,921 |
| 2026-01-07 | 858.00 | 879.36 | 822.00 | 834.00 | 807.34 | 24,408 |
| 2026-01-06 | 860.00 | 860.00 | 822.00 | 858.00 | 830.57 | 7,888 |
| 2026-01-05 | 848.00 | 860.00 | 812.00 | 852.00 | 824.76 | 21,902 |
| 2026-01-02 | 850.00 | 850.00 | 814.00 | 840.00 | 813.15 | 25,400 |
| 2025-12-31 | 850.00 | 850.00 | 826.00 | 826.00 | 799.59 | 504,666 |
| 2025-12-30 | 816.00 | 850.00 | 816.00 | 816.00 | 789.91 | 10,849 |
| 2025-12-29 | 844.00 | 850.00 | 812.00 | 812.00 | 786.04 | 5,321 |
| 2025-12-24 | 836.00 | 836.00 | 814.70 | 836.00 | 809.27 | 3,743 |
| 2025-12-23 | 814.00 | 850.00 | 800.00 | 836.00 | 809.27 | 13,411 |
| 2025-12-22 | 800.00 | 830.00 | 800.00 | 830.00 | 803.47 | 3,697 |
| 2025-12-19 | 820.00 | 840.00 | 782.00 | 840.00 | 813.15 | 31,642 |
| 2025-12-18 | 770.00 | 818.00 | 770.00 | 814.00 | 787.98 | 5,493 |
| 2025-12-17 | 800.00 | 828.00 | 776.00 | 808.00 | 782.17 | 13,491 |
| 2025-12-16 | 794.00 | 830.00 | 794.00 | 808.00 | 782.17 | 7,018 |
| 2025-12-15 | 790.00 | 833.29 | 790.00 | 826.00 | 799.59 | 29,604 |
| 2025-12-12 | 762.00 | 830.00 | 762.00 | 826.00 | 799.59 | 41,141 |
| 2025-12-11 | 778.00 | 786.10 | 762.00 | 780.00 | 755.06 | 20,880 |
| 2025-12-10 | 762.00 | 778.06 | 762.00 | 778.00 | 753.13 | 6,363 |
| 2025-12-09 | 760.00 | 778.00 | 760.00 | 762.00 | 737.64 | 82,590 |
| 2025-12-08 | 760.00 | 778.00 | 760.00 | 766.00 | 741.51 | 25,413 |
| 2025-12-05 | 768.00 | 778.00 | 760.00 | 770.00 | 745.38 | 40,599 |
| 2025-12-04 | 774.00 | 775.00 | 762.00 | 770.00 | 745.38 | 352,672 |
| 2025-12-03 | 768.00 | 790.00 | 768.00 | 774.00 | 749.26 | 5,059 |
| 2025-12-02 | 820.00 | 820.00 | 770.00 | 770.00 | 745.38 | 18,888 |
| 2025-12-01 | 778.00 | 822.96 | 778.00 | 790.00 | 764.74 | 20,803 |
| 2025-11-28 | 802.00 | 820.00 | 778.00 | 778.00 | 753.13 | 19,338 |
| 2025-11-27 | 770.00 | 802.06 | 770.00 | 802.00 | 776.36 | 11,285 |
| 2025-11-26 | 780.00 | 794.00 | 766.00 | 770.00 | 745.38 | 13,687 |
| 2025-11-25 | 764.00 | 798.00 | 764.00 | 772.00 | 747.32 | 52,784 |
| 2025-11-24 | 770.00 | 802.00 | 766.00 | 766.00 | 741.51 | 5,090 |
| 2025-11-21 | 782.00 | 802.00 | 772.50 | 780.00 | 755.06 | 6,827 |
| 2025-11-20 | 786.00 | 802.00 | 786.00 | 792.00 | 766.68 | 9,403 |
| 2025-11-19 | 784.00 | 800.00 | 784.00 | 794.00 | 768.62 | 18,682 |
| 2025-11-18 | 792.00 | 798.00 | 770.00 | 784.00 | 758.94 | 16,257 |
| 2025-11-17 | 780.00 | 814.00 | 780.00 | 792.00 | 766.68 | 6,395 |
| 2025-11-14 | 800.00 | 814.00 | 781.00 | 800.00 | 774.42 | 30,965 |
| 2025-11-13 | 810.00 | 820.00 | 802.00 | 806.00 | 780.23 | 21,773 |
| 2025-11-12 | 814.00 | 830.00 | 810.00 | 812.00 | 786.04 | 10,708 |
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.