Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 830.00 | 850.00 | 804.00 | 825.00 | 785.47 | 12,885 |
| 2025-05-22 | 830.00 | 850.00 | 810.00 | 810.00 | 771.19 | 348,958 |
| 2025-05-21 | 835.00 | 850.00 | 810.00 | 830.00 | 790.23 | 141,139 |
| 2025-05-20 | 830.00 | 850.00 | 810.00 | 840.00 | 799.75 | 38,899 |
| 2025-05-19 | 835.00 | 850.00 | 820.00 | 830.00 | 790.23 | 32,478 |
| 2025-05-16 | 835.00 | 850.00 | 820.00 | 820.00 | 780.71 | 17,354 |
| 2025-05-15 | 840.00 | 850.00 | 822.00 | 840.00 | 799.75 | 34,240 |
| 2025-05-14 | 835.00 | 850.00 | 820.00 | 850.00 | 809.27 | 178,740 |
| 2025-05-13 | 835.00 | 850.00 | 820.00 | 850.00 | 809.27 | 33,380 |
| 2025-05-12 | 825.00 | 850.00 | 810.00 | 850.00 | 809.27 | 32,166 |
| 2025-05-09 | 810.00 | 840.00 | 800.00 | 840.00 | 799.75 | 159,524 |
| 2025-05-08 | 780.00 | 820.00 | 760.00 | 810.00 | 771.19 | 33,003 |
| 2025-05-07 | 780.00 | 800.00 | 760.00 | 770.00 | 733.10 | 633,372 |
| 2025-05-06 | 760.00 | 800.00 | 750.00 | 770.00 | 733.10 | 64,317 |
| 2025-05-02 | 745.00 | 770.00 | 740.00 | 760.00 | 723.58 | 26,966 |
| 2025-05-01 | 740.00 | 758.00 | 716.00 | 758.00 | 721.68 | 1,951,861 |
| 2025-04-30 | 725.00 | 749.00 | 717.00 | 740.00 | 704.54 | 75,750 |
| 2025-04-29 | 715.00 | 737.00 | 710.00 | 725.00 | 690.26 | 23,901 |
| 2025-04-28 | 655.00 | 719.50 | 650.00 | 710.00 | 675.98 | 138,906 |
| 2025-04-25 | 650.00 | 660.00 | 640.00 | 650.00 | 618.85 | 9,922 |
| 2025-04-24 | 660.00 | 680.00 | 639.00 | 660.00 | 628.37 | 96,900 |
| 2025-04-23 | 625.00 | 670.00 | 610.00 | 670.00 | 637.89 | 95,817 |
| 2025-04-22 | 620.00 | 640.00 | 610.00 | 622.00 | 592.19 | 19,341 |
| 2025-04-17 | 575.00 | 630.00 | 560.00 | 620.00 | 590.29 | 47,782 |
| 2025-04-16 | 590.00 | 600.00 | 560.00 | 575.00 | 547.45 | 59,064 |
| 2025-04-15 | 590.00 | 600.00 | 580.00 | 590.00 | 561.73 | 28,062 |
| 2025-04-14 | 595.00 | 610.00 | 580.00 | 596.00 | 567.44 | 76,852 |
| 2025-04-11 | 610.00 | 610.00 | 586.00 | 596.00 | 567.44 | 28,054 |
| 2025-04-10 | 600.00 | 640.00 | 590.00 | 600.00 | 571.25 | 73,219 |
| 2025-04-09 | 590.00 | 600.00 | 570.00 | 580.00 | 552.21 | 13,892 |
| 2025-04-08 | 590.00 | 620.00 | 580.00 | 580.00 | 552.21 | 46,727 |
| 2025-04-07 | 585.00 | 610.00 | 560.00 | 584.00 | 556.02 | 24,183 |
| 2025-04-04 | 635.00 | 650.00 | 580.00 | 580.00 | 552.21 | 50,531 |
| 2025-04-03 | 654.00 | 654.00 | 618.00 | 618.00 | 588.39 | 52,841 |
| 2025-04-02 | 680.00 | 690.00 | 655.00 | 670.00 | 637.89 | 17,698 |
| 2025-04-01 | 685.00 | 700.00 | 670.00 | 686.00 | 653.13 | 31,040 |
| 2025-03-31 | 705.00 | 720.00 | 670.00 | 670.00 | 637.89 | 66,785 |
| 2025-03-28 | 685.00 | 720.00 | 685.00 | 705.00 | 671.22 | 65,335 |
| 2025-03-27 | 670.00 | 694.00 | 660.00 | 680.00 | 647.42 | 46,246 |
| 2025-03-26 | 700.00 | 700.00 | 660.00 | 678.00 | 645.51 | 45,030 |
| 2025-03-25 | 715.00 | 720.00 | 694.00 | 694.00 | 660.74 | 23,804 |
| 2025-03-24 | 720.00 | 730.00 | 701.00 | 710.00 | 675.98 | 36,889 |
| 2025-03-21 | 725.00 | 740.00 | 701.00 | 708.00 | 674.07 | 114,825 |
| 2025-03-20 | 750.00 | 760.00 | 710.00 | 720.00 | 685.50 | 236,404 |
| 2025-03-19 | 765.00 | 770.00 | 740.00 | 750.00 | 714.06 | 20,825 |
| 2025-03-18 | 780.00 | 780.00 | 750.00 | 765.00 | 728.34 | 33,250 |
| 2025-03-17 | 790.00 | 790.00 | 770.00 | 780.00 | 742.62 | 9,614 |
| 2025-03-14 | 785.00 | 785.00 | 770.00 | 785.00 | 747.38 | 4,488 |
| 2025-03-13 | 775.00 | 780.00 | 763.00 | 776.00 | 738.82 | 11,783 |
| 2025-03-12 | 783.00 | 790.00 | 770.00 | 774.00 | 736.91 | 41,128 |
| 2025-03-11 | 818.00 | 826.00 | 774.00 | 774.00 | 736.91 | 45,467 |
| 2025-03-10 | 818.00 | 830.00 | 810.00 | 818.00 | 778.80 | 11,034 |
| 2025-03-07 | 818.00 | 826.00 | 810.00 | 818.00 | 778.80 | 10,581 |
| 2025-03-06 | 815.00 | 823.60 | 810.00 | 818.00 | 778.80 | 26,064 |
| 2025-03-05 | 815.00 | 830.00 | 800.00 | 816.00 | 776.90 | 79,606 |
| 2025-03-04 | 840.00 | 850.00 | 810.00 | 810.00 | 771.19 | 29,070 |
| 2025-03-03 | 865.00 | 880.00 | 830.00 | 840.00 | 799.75 | 29,660 |
| 2025-02-28 | 865.00 | 880.00 | 850.00 | 865.00 | 823.55 | 188,035 |
| 2025-02-27 | 865.00 | 880.00 | 850.00 | 865.00 | 823.55 | 11,237 |
| 2025-02-26 | 865.00 | 880.00 | 852.00 | 858.00 | 816.89 | 40,945 |
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.