Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 830.00 | 880.00 | 815.00 | 872.00 | 830.22 | 84,383 |
| 2025-02-24 | 830.00 | 850.00 | 820.00 | 846.00 | 805.46 | 18,839 |
| 2025-02-21 | 830.00 | 850.00 | 810.00 | 844.00 | 803.56 | 181,988 |
| 2025-02-20 | 830.00 | 850.00 | 810.00 | 830.00 | 790.23 | 31,782 |
| 2025-02-19 | 820.00 | 850.00 | 800.00 | 850.00 | 809.27 | 70,946 |
| 2025-02-18 | 815.00 | 840.00 | 800.00 | 840.00 | 799.75 | 156,306 |
| 2025-02-17 | 760.00 | 780.00 | 750.00 | 774.00 | 736.91 | 120,053 |
| 2025-02-14 | 760.00 | 770.00 | 750.00 | 760.00 | 723.58 | 18,502 |
| 2025-02-13 | 760.00 | 770.00 | 750.00 | 760.00 | 723.58 | 18,862 |
| 2025-02-12 | 755.00 | 770.00 | 750.00 | 760.00 | 723.58 | 7,833 |
| 2025-02-11 | 770.00 | 780.00 | 750.00 | 756.00 | 719.77 | 18,122 |
| 2025-02-10 | 770.00 | 780.00 | 760.00 | 762.00 | 725.49 | 17,139 |
| 2025-02-07 | 760.00 | 780.00 | 750.00 | 768.00 | 731.20 | 47,688 |
| 2025-02-06 | 755.00 | 770.00 | 740.00 | 760.00 | 723.58 | 32,833 |
| 2025-02-05 | 735.00 | 770.00 | 732.00 | 750.00 | 714.06 | 427,680 |
| 2025-02-04 | 724.00 | 750.00 | 716.00 | 744.00 | 708.35 | 9,631 |
| 2025-02-03 | 733.00 | 733.00 | 716.00 | 728.00 | 693.12 | 16,808 |
| 2025-01-31 | 720.00 | 746.70 | 710.00 | 735.00 | 699.78 | 51,901 |
| 2025-01-30 | 720.00 | 730.00 | 710.00 | 720.00 | 685.50 | 9,017 |
| 2025-01-29 | 720.00 | 727.40 | 710.00 | 722.00 | 687.40 | 19,115 |
| 2025-01-28 | 720.00 | 730.00 | 710.00 | 724.00 | 689.31 | 3,106 |
| 2025-01-27 | 725.00 | 740.00 | 700.00 | 720.00 | 685.50 | 17,807 |
| 2025-01-24 | 725.00 | 740.00 | 710.00 | 721.00 | 686.45 | 7,619 |
| 2025-01-23 | 734.00 | 744.00 | 710.00 | 720.00 | 685.50 | 11,844 |
| 2025-01-22 | 735.00 | 750.00 | 720.00 | 730.00 | 689.02 | 11,397 |
| 2025-01-21 | 735.00 | 750.00 | 720.00 | 726.00 | 685.25 | 13,724 |
| 2025-01-20 | 735.00 | 750.00 | 720.00 | 734.00 | 692.80 | 15,935 |
| 2025-01-17 | 740.00 | 750.00 | 714.33 | 736.00 | 694.68 | 147,434 |
| 2025-01-16 | 740.00 | 750.00 | 730.00 | 740.00 | 698.46 | 18,734 |
| 2025-01-15 | 710.00 | 747.40 | 704.00 | 740.00 | 698.46 | 89,095 |
| 2025-01-14 | 700.00 | 717.40 | 695.50 | 710.00 | 670.14 | 67,831 |
| 2025-01-13 | 695.00 | 714.00 | 690.00 | 698.00 | 658.82 | 43,050 |
| 2025-01-10 | 705.00 | 710.00 | 690.00 | 698.00 | 658.82 | 61,253 |
| 2025-01-09 | 705.00 | 710.00 | 700.00 | 705.00 | 665.42 | 14,276 |
| 2025-01-08 | 705.00 | 710.00 | 700.00 | 700.00 | 660.71 | 33,048 |
| 2025-01-07 | 720.00 | 730.00 | 700.00 | 705.00 | 665.42 | 9,962 |
| 2025-01-06 | 720.00 | 730.00 | 710.00 | 720.00 | 679.58 | 21,083 |
| 2025-01-03 | 720.00 | 730.00 | 710.00 | 720.00 | 679.58 | 9,633 |
| 2025-01-02 | 720.00 | 730.00 | 711.00 | 720.00 | 679.58 | 4,978 |
| 2024-12-31 | 720.00 | 730.00 | 710.00 | 720.00 | 679.58 | 1,229 |
| 2024-12-30 | 720.00 | 744.00 | 710.00 | 744.00 | 702.24 | 3,092 |
| 2024-12-27 | 720.00 | 730.00 | 710.00 | 720.00 | 679.58 | 3,730 |
| 2024-12-24 | 720.00 | 730.00 | 710.00 | 720.00 | 679.58 | 2,272 |
| 2024-12-23 | 720.00 | 730.00 | 710.00 | 720.00 | 679.58 | 6,955 |
| 2024-12-20 | 720.00 | 730.00 | 710.00 | 720.00 | 679.58 | 15,735 |
| 2024-12-19 | 745.00 | 750.00 | 710.00 | 726.00 | 685.25 | 24,635 |
| 2024-12-18 | 745.00 | 746.00 | 740.00 | 745.00 | 703.18 | 6,655 |
| 2024-12-17 | 765.00 | 780.00 | 740.00 | 745.00 | 703.18 | 9,879 |
| 2024-12-16 | 765.00 | 780.00 | 752.00 | 765.00 | 722.06 | 10,908 |
| 2024-12-13 | 765.00 | 780.00 | 750.00 | 760.00 | 717.34 | 2,257 |
| 2024-12-12 | 765.00 | 780.00 | 700.00 | 780.00 | 736.21 | 15,483 |
| 2024-12-11 | 765.00 | 775.00 | 690.00 | 690.00 | 651.27 | 330,982 |
| 2024-12-10 | 765.00 | 780.00 | 750.00 | 765.00 | 722.06 | 14,557 |
| 2024-12-09 | 775.00 | 790.00 | 760.00 | 765.00 | 722.06 | 18,915 |
| 2024-12-06 | 780.00 | 790.00 | 762.00 | 775.00 | 731.50 | 5,592 |
| 2024-12-05 | 780.00 | 790.00 | 770.00 | 780.00 | 736.21 | 31,839 |
| 2024-12-04 | 780.00 | 785.00 | 777.26 | 780.00 | 736.21 | 5,470 |
| 2024-12-03 | 780.00 | 790.00 | 770.00 | 780.00 | 736.21 | 10,720 |
| 2024-12-02 | 778.00 | 800.00 | 770.00 | 780.00 | 736.21 | 70,582 |
| 2024-11-29 | 778.00 | 786.00 | 770.00 | 778.00 | 734.33 | 1,960 |
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.