Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 826.00 | 840.00 | 818.00 | 818.00 | 791.85 | 86,032 |
| 2025-11-10 | 830.00 | 840.00 | 822.51 | 830.00 | 803.47 | 47,838 |
| 2025-11-07 | 840.00 | 840.00 | 824.00 | 834.00 | 807.34 | 34,103 |
| 2025-11-06 | 830.00 | 850.00 | 824.00 | 844.00 | 817.02 | 7,630 |
| 2025-11-05 | 830.00 | 842.85 | 822.00 | 828.00 | 801.53 | 3,890 |
| 2025-11-04 | 840.00 | 856.00 | 832.00 | 832.00 | 805.40 | 15,843 |
| 2025-11-03 | 850.00 | 880.00 | 830.00 | 880.00 | 851.87 | 7,885 |
| 2025-10-31 | 830.00 | 862.00 | 830.00 | 844.00 | 817.02 | 7,547 |
| 2025-10-30 | 850.00 | 862.00 | 835.40 | 850.00 | 822.83 | 43,534 |
| 2025-10-29 | 874.00 | 888.76 | 850.00 | 852.00 | 824.76 | 35,020 |
| 2025-10-28 | 882.00 | 900.00 | 870.00 | 880.00 | 851.87 | 11,428 |
| 2025-10-27 | 884.00 | 900.00 | 877.40 | 890.00 | 861.55 | 24,096 |
| 2025-10-24 | 876.00 | 890.00 | 874.00 | 884.00 | 855.74 | 19,617 |
| 2025-10-23 | 862.00 | 890.00 | 862.00 | 886.00 | 857.68 | 35,856 |
| 2025-10-22 | 888.00 | 896.00 | 864.00 | 872.00 | 844.12 | 24,915 |
| 2025-10-21 | 850.00 | 890.00 | 848.00 | 886.00 | 857.68 | 16,101 |
| 2025-10-20 | 850.00 | 886.00 | 850.00 | 860.00 | 832.51 | 429,908 |
| 2025-10-17 | 860.00 | 876.00 | 852.00 | 860.00 | 832.51 | 21,355 |
| 2025-10-16 | 864.00 | 894.00 | 850.00 | 874.00 | 846.06 | 27,566 |
| 2025-10-15 | 860.00 | 898.00 | 852.00 | 886.00 | 857.68 | 131,063 |
| 2025-10-14 | 844.00 | 866.00 | 830.00 | 860.00 | 832.51 | 76,341 |
| 2025-10-13 | 858.00 | 870.00 | 841.60 | 844.00 | 817.02 | 293,406 |
| 2025-10-10 | 884.00 | 884.00 | 860.24 | 874.00 | 846.06 | 51,389 |
| 2025-10-09 | 860.00 | 880.07 | 844.00 | 880.00 | 851.87 | 71,897 |
| 2025-10-08 | 866.00 | 866.00 | 842.00 | 862.00 | 834.44 | 9,997 |
| 2025-10-07 | 862.00 | 866.00 | 842.00 | 860.00 | 832.51 | 20,643 |
| 2025-10-06 | 866.00 | 888.00 | 846.00 | 858.00 | 830.57 | 51,471 |
| 2025-10-03 | 892.00 | 894.00 | 876.00 | 880.00 | 851.87 | 67,846 |
| 2025-10-02 | 882.00 | 892.00 | 861.42 | 890.00 | 861.55 | 16,139 |
| 2025-10-01 | 884.00 | 892.00 | 868.00 | 884.00 | 855.74 | 64,660 |
| 2025-09-30 | 894.00 | 905.63 | 870.00 | 884.00 | 855.74 | 27,634 |
| 2025-09-29 | 858.00 | 898.00 | 835.62 | 896.00 | 867.36 | 277,531 |
| 2025-09-26 | 824.00 | 868.00 | 824.00 | 864.00 | 836.38 | 170,458 |
| 2025-09-25 | 830.00 | 858.00 | 828.00 | 840.00 | 813.15 | 29,351 |
| 2025-09-24 | 830.00 | 850.00 | 822.00 | 842.00 | 815.08 | 21,751 |
| 2025-09-23 | 830.00 | 842.00 | 822.00 | 842.00 | 815.08 | 95,945 |
| 2025-09-22 | 856.00 | 868.00 | 812.00 | 828.00 | 801.53 | 487,660 |
| 2025-09-19 | 820.00 | 838.00 | 810.00 | 832.00 | 805.40 | 783,116 |
| 2025-09-18 | 792.00 | 820.00 | 788.00 | 820.00 | 793.79 | 17,612 |
| 2025-09-17 | 800.00 | 820.00 | 800.00 | 814.00 | 787.98 | 8,665 |
| 2025-09-16 | 768.00 | 822.00 | 768.00 | 814.00 | 787.98 | 46,339 |
| 2025-09-15 | 784.00 | 792.00 | 774.00 | 780.00 | 755.06 | 40,635 |
| 2025-09-12 | 770.00 | 784.00 | 760.00 | 784.00 | 758.94 | 36,084 |
| 2025-09-11 | 760.00 | 780.00 | 750.00 | 780.00 | 755.06 | 35,243 |
| 2025-09-10 | 750.00 | 770.00 | 748.00 | 760.00 | 735.70 | 13,485 |
| 2025-09-09 | 720.00 | 760.00 | 710.60 | 744.00 | 720.21 | 40,441 |
| 2025-09-08 | 725.00 | 730.00 | 720.00 | 728.00 | 704.73 | 23,608 |
| 2025-09-05 | 725.00 | 730.00 | 720.00 | 730.00 | 706.66 | 24,014 |
| 2025-09-04 | 715.00 | 723.82 | 710.80 | 720.00 | 696.98 | 48,153 |
| 2025-09-03 | 715.00 | 720.00 | 700.00 | 715.00 | 692.14 | 67,814 |
| 2025-09-02 | 730.00 | 730.00 | 710.00 | 730.00 | 706.66 | 23,547 |
| 2025-09-01 | 735.00 | 740.00 | 720.00 | 730.00 | 706.66 | 17,229 |
| 2025-08-29 | 724.00 | 740.00 | 724.00 | 734.00 | 710.53 | 75,212 |
| 2025-08-28 | 710.00 | 728.24 | 700.00 | 720.00 | 696.98 | 30,691 |
| 2025-08-27 | 700.00 | 720.00 | 690.00 | 720.00 | 696.98 | 25,379 |
| 2025-08-26 | 700.00 | 710.00 | 680.00 | 700.00 | 677.62 | 129,119 |
| 2025-08-22 | 695.00 | 710.00 | 690.00 | 700.00 | 677.62 | 14,276 |
| 2025-08-21 | 685.00 | 700.00 | 680.00 | 700.00 | 677.62 | 51,884 |
| 2025-08-20 | 680.00 | 690.00 | 680.00 | 682.00 | 660.20 | 21,536 |
| 2025-08-19 | 680.00 | 690.00 | 670.00 | 688.00 | 666.01 | 13,088 |
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.