Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 780.00 | 790.00 | 770.00 | 776.00 | 732.44 | 29,377 |
| 2024-11-27 | 780.00 | 790.00 | 770.00 | 780.00 | 736.21 | 6,697 |
| 2024-11-26 | 795.00 | 800.00 | 770.00 | 780.00 | 736.21 | 15,390 |
| 2024-11-25 | 795.00 | 810.00 | 787.50 | 795.00 | 750.37 | 3,598 |
| 2024-11-22 | 800.00 | 810.00 | 790.00 | 795.00 | 750.37 | 313,304 |
| 2024-11-21 | 795.00 | 810.00 | 792.00 | 792.00 | 747.54 | 30,422 |
| 2024-11-20 | 790.00 | 800.00 | 780.00 | 795.00 | 750.37 | 41,397 |
| 2024-11-19 | 780.00 | 800.00 | 780.00 | 784.00 | 739.99 | 34,319 |
| 2024-11-18 | 785.00 | 800.00 | 760.00 | 780.00 | 736.21 | 29,905 |
| 2024-11-15 | 750.00 | 800.00 | 740.00 | 770.00 | 726.78 | 53,158 |
| 2024-11-14 | 740.00 | 760.00 | 736.55 | 760.00 | 717.34 | 220,501 |
| 2024-11-13 | 725.00 | 750.00 | 720.00 | 740.00 | 698.46 | 11,106 |
| 2024-11-12 | 725.00 | 730.00 | 720.00 | 724.00 | 683.36 | 13,329 |
| 2024-11-11 | 725.00 | 730.00 | 720.00 | 725.00 | 684.30 | 10,551 |
| 2024-11-08 | 750.00 | 750.00 | 711.00 | 725.00 | 684.30 | 13,438 |
| 2024-11-07 | 730.00 | 760.00 | 720.00 | 760.00 | 717.34 | 107,532 |
| 2024-11-06 | 697.10 | 737.00 | 697.10 | 722.00 | 681.47 | 23,164 |
| 2024-11-05 | 670.00 | 690.00 | 660.00 | 690.00 | 651.27 | 24,934 |
| 2024-11-04 | 670.00 | 680.00 | 660.00 | 670.00 | 632.39 | 111,025 |
| 2024-11-01 | 660.00 | 680.00 | 655.00 | 680.00 | 641.83 | 99,003 |
| 2024-10-31 | 650.00 | 670.00 | 640.00 | 660.00 | 622.95 | 67,137 |
| 2024-10-30 | 600.00 | 655.00 | 596.00 | 650.00 | 613.51 | 121,553 |
| 2024-10-29 | 625.00 | 630.00 | 586.00 | 606.00 | 571.98 | 76,939 |
| 2024-10-28 | 661.00 | 670.00 | 620.00 | 620.00 | 585.20 | 66,333 |
| 2024-10-25 | 675.00 | 690.00 | 633.10 | 661.00 | 623.89 | 7,964,025 |
| 2024-10-24 | 700.00 | 704.00 | 695.85 | 700.00 | 660.71 | 3,397 |
| 2024-10-23 | 700.00 | 704.00 | 690.00 | 700.00 | 660.71 | 76,995 |
| 2024-10-22 | 715.00 | 730.00 | 671.00 | 686.00 | 647.49 | 32,364 |
| 2024-10-21 | 698.00 | 720.00 | 698.00 | 715.00 | 674.86 | 20,306 |
| 2024-10-18 | 695.00 | 704.80 | 680.00 | 695.00 | 655.99 | 8,460 |
| 2024-10-17 | 700.00 | 712.00 | 680.00 | 695.00 | 655.99 | 18,264 |
| 2024-10-16 | 700.00 | 707.00 | 690.00 | 700.00 | 660.71 | 14,209 |
| 2024-10-15 | 685.00 | 710.00 | 680.00 | 700.00 | 660.71 | 27,557 |
| 2024-10-14 | 695.00 | 700.00 | 670.00 | 690.00 | 651.27 | 27,076 |
| 2024-10-11 | 680.00 | 700.00 | 650.00 | 695.00 | 655.99 | 95,670 |
| 2024-10-10 | 660.00 | 690.00 | 660.00 | 690.00 | 651.27 | 39,142 |
| 2024-10-09 | 645.00 | 660.00 | 640.00 | 650.00 | 613.51 | 10,927 |
| 2024-10-08 | 645.00 | 660.00 | 638.00 | 646.00 | 609.74 | 116,350 |
| 2024-10-07 | 645.00 | 660.00 | 630.00 | 645.00 | 608.79 | 82,341 |
| 2024-10-04 | 645.00 | 659.00 | 632.00 | 645.00 | 608.79 | 9,552 |
| 2024-10-03 | 645.00 | 660.00 | 630.00 | 656.00 | 619.18 | 20,791 |
| 2024-10-02 | 645.20 | 658.00 | 645.20 | 656.00 | 619.18 | 34,971 |
| 2024-10-01 | 645.00 | 660.00 | 630.00 | 645.00 | 608.79 | 17,858 |
| 2024-09-30 | 645.00 | 660.00 | 630.00 | 630.00 | 594.63 | 19,400 |
| 2024-09-27 | 645.00 | 660.00 | 630.00 | 645.00 | 608.79 | 16,224 |
| 2024-09-26 | 645.00 | 660.00 | 630.00 | 645.00 | 608.79 | 28,489 |
| 2024-09-25 | 645.00 | 660.00 | 630.00 | 650.00 | 613.51 | 9,372 |
| 2024-09-24 | 645.00 | 660.00 | 630.00 | 656.00 | 619.18 | 19,879 |
| 2024-09-23 | 640.00 | 659.00 | 630.00 | 645.00 | 608.79 | 32,610 |
| 2024-09-20 | 625.00 | 640.00 | 625.00 | 630.00 | 594.63 | 205,353 |
| 2024-09-19 | 625.00 | 638.20 | 613.00 | 625.00 | 589.92 | 37,833 |
| 2024-09-18 | 625.00 | 640.00 | 610.00 | 626.00 | 590.86 | 3,418 |
| 2024-09-17 | 625.00 | 640.00 | 610.00 | 620.00 | 585.20 | 4,979 |
| 2024-09-16 | 625.00 | 639.40 | 610.00 | 625.00 | 589.92 | 61,559 |
| 2024-09-13 | 625.00 | 640.00 | 610.00 | 640.00 | 604.07 | 8,314 |
| 2024-09-12 | 625.00 | 640.00 | 620.00 | 640.00 | 604.07 | 7,237 |
| 2024-09-11 | 640.00 | 640.00 | 614.00 | 625.00 | 589.92 | 75,430 |
| 2024-09-10 | 645.00 | 650.00 | 630.00 | 640.00 | 604.07 | 18,310 |
| 2024-09-09 | 645.00 | 660.00 | 630.00 | 645.00 | 608.79 | 9,035 |
| 2024-09-06 | 645.00 | 650.00 | 634.50 | 645.00 | 608.79 | 13,106 |
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.