Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 680.00 | 690.00 | 670.00 | 680.00 | 658.26 | 25,365 |
| 2025-08-15 | 680.00 | 690.00 | 670.00 | 680.00 | 658.26 | 26,712 |
| 2025-08-14 | 685.00 | 690.00 | 670.00 | 682.00 | 660.20 | 17,978 |
| 2025-08-13 | 700.00 | 700.00 | 680.00 | 684.00 | 662.13 | 41,552 |
| 2025-08-12 | 710.00 | 710.00 | 700.00 | 700.00 | 677.62 | 14,913 |
| 2025-08-11 | 710.00 | 720.00 | 700.00 | 705.00 | 682.46 | 19,042 |
| 2025-08-08 | 700.00 | 720.00 | 690.00 | 720.00 | 696.98 | 5,610 |
| 2025-08-07 | 705.00 | 710.00 | 680.00 | 700.00 | 677.62 | 48,769 |
| 2025-08-06 | 715.00 | 720.00 | 700.00 | 710.00 | 687.30 | 20,178 |
| 2025-08-05 | 720.00 | 724.80 | 710.00 | 716.00 | 693.11 | 7,204 |
| 2025-08-04 | 730.00 | 730.00 | 710.00 | 710.00 | 687.30 | 10,800 |
| 2025-08-01 | 730.00 | 740.00 | 720.00 | 730.00 | 706.66 | 26,346 |
| 2025-07-31 | 715.00 | 740.00 | 694.00 | 740.00 | 716.34 | 69,182 |
| 2025-07-30 | 715.00 | 720.00 | 710.00 | 720.00 | 696.98 | 12,159 |
| 2025-07-29 | 710.00 | 720.00 | 710.00 | 715.00 | 692.14 | 12,087 |
| 2025-07-28 | 700.00 | 720.00 | 690.00 | 720.00 | 696.98 | 6,804 |
| 2025-07-25 | 695.00 | 710.00 | 694.00 | 700.00 | 677.62 | 74,961 |
| 2025-07-24 | 695.00 | 714.00 | 686.00 | 692.00 | 669.88 | 19,046 |
| 2025-07-23 | 700.00 | 710.00 | 680.00 | 698.00 | 664.55 | 22,699 |
| 2025-07-22 | 715.00 | 720.00 | 692.00 | 708.00 | 674.07 | 50,458 |
| 2025-07-21 | 740.00 | 750.00 | 710.00 | 715.00 | 680.74 | 30,475 |
| 2025-07-18 | 750.00 | 760.00 | 730.00 | 740.00 | 704.54 | 21,080 |
| 2025-07-17 | 750.00 | 760.00 | 734.00 | 744.00 | 708.35 | 13,042 |
| 2025-07-16 | 750.00 | 751.00 | 740.40 | 750.00 | 714.06 | 8,330 |
| 2025-07-15 | 757.00 | 764.00 | 740.00 | 756.00 | 719.77 | 20,480 |
| 2025-07-14 | 740.00 | 784.00 | 740.00 | 757.00 | 720.73 | 78,005 |
| 2025-07-11 | 730.00 | 740.00 | 720.00 | 730.00 | 695.02 | 16,516 |
| 2025-07-10 | 730.00 | 739.40 | 720.00 | 730.00 | 695.02 | 3,843 |
| 2025-07-09 | 720.00 | 744.00 | 710.00 | 730.00 | 695.02 | 35,617 |
| 2025-07-08 | 715.00 | 720.00 | 710.00 | 710.00 | 675.98 | 32,459 |
| 2025-07-07 | 720.00 | 734.00 | 710.00 | 734.00 | 698.83 | 24,259 |
| 2025-07-04 | 710.60 | 730.00 | 710.60 | 730.00 | 695.02 | 120,936 |
| 2025-07-03 | 700.00 | 734.00 | 690.00 | 734.00 | 698.83 | 121,972 |
| 2025-07-02 | 695.00 | 720.00 | 690.00 | 720.00 | 685.50 | 29,354 |
| 2025-07-01 | 676.00 | 720.00 | 676.00 | 720.00 | 685.50 | 119,507 |
| 2025-06-30 | 674.00 | 680.00 | 660.00 | 676.00 | 643.61 | 276,422 |
| 2025-06-27 | 660.00 | 680.00 | 660.00 | 674.00 | 641.70 | 242,995 |
| 2025-06-26 | 644.00 | 660.00 | 644.00 | 660.00 | 628.37 | 352,745 |
| 2025-06-25 | 655.00 | 660.00 | 630.00 | 642.00 | 611.24 | 311,129 |
| 2025-06-24 | 671.00 | 676.00 | 650.00 | 650.00 | 618.85 | 296,932 |
| 2025-06-23 | 665.00 | 676.00 | 660.00 | 672.00 | 639.80 | 612,235 |
| 2025-06-20 | 642.00 | 670.00 | 640.48 | 665.00 | 633.13 | 374,447 |
| 2025-06-19 | 665.00 | 670.00 | 623.00 | 648.00 | 616.95 | 652,581 |
| 2025-06-18 | 705.00 | 710.00 | 660.00 | 666.00 | 634.09 | 57,669 |
| 2025-06-17 | 715.00 | 730.00 | 695.00 | 708.00 | 674.07 | 41,781 |
| 2025-06-16 | 720.00 | 724.00 | 698.63 | 715.00 | 680.74 | 53,246 |
| 2025-06-13 | 725.00 | 730.00 | 700.00 | 720.00 | 685.50 | 430,300 |
| 2025-06-12 | 750.00 | 760.00 | 720.00 | 730.00 | 695.02 | 52,489 |
| 2025-06-11 | 768.00 | 786.00 | 720.00 | 760.00 | 723.58 | 722,496 |
| 2025-06-10 | 768.00 | 786.00 | 750.00 | 756.00 | 719.77 | 174,036 |
| 2025-06-09 | 773.00 | 786.00 | 750.00 | 786.00 | 748.34 | 15,663 |
| 2025-06-06 | 773.00 | 786.00 | 756.00 | 786.00 | 748.34 | 9,166 |
| 2025-06-05 | 773.00 | 786.00 | 760.00 | 774.00 | 736.91 | 198,857 |
| 2025-06-04 | 773.00 | 786.00 | 760.00 | 773.00 | 735.96 | 18,621 |
| 2025-06-03 | 775.00 | 790.00 | 760.00 | 775.00 | 737.86 | 5,683 |
| 2025-06-02 | 770.00 | 790.00 | 760.00 | 780.00 | 742.62 | 23,788 |
| 2025-05-30 | 770.00 | 780.00 | 762.40 | 780.00 | 742.62 | 142,466 |
| 2025-05-29 | 795.00 | 800.00 | 760.00 | 770.00 | 733.10 | 20,290 |
| 2025-05-28 | 795.00 | 810.00 | 780.00 | 795.00 | 756.90 | 15,997 |
| 2025-05-27 | 825.00 | 838.20 | 780.00 | 810.00 | 771.19 | 37,455 |
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.