Elixirr International Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 481.00 | 493.00 | 480.00 | 484.00 | 484.00 | 49,299 |
| 2026-10-22 | 495.00 | 495.00 | 480.00 | 480.00 | 480.00 | 29,423 |
| 2026-10-21 | 490.00 | 499.00 | 485.00 | 494.00 | 494.00 | 38,075 |
| 2026-10-20 | 504.00 | 512.77 | 478.00 | 489.00 | 489.00 | 339,312 |
| 2026-10-19 | 508.00 | 513.25 | 504.00 | 510.00 | 510.00 | 57,323 |
| 2026-10-16 | 520.00 | 520.00 | 502.00 | 504.00 | 504.00 | 47,187 |
| 2026-10-15 | 502.00 | 526.00 | 500.00 | 506.00 | 506.00 | 141,251 |
| 2026-10-14 | 522.00 | 522.00 | 506.00 | 506.00 | 506.00 | 198,140 |
| 2026-10-13 | 504.00 | 522.70 | 504.00 | 518.00 | 518.00 | 89,326 |
| 2026-10-12 | 530.00 | 530.00 | 508.00 | 516.00 | 516.00 | 55,833 |
| 2026-10-09 | 516.00 | 523.00 | 512.00 | 516.00 | 516.00 | 53,918 |
| 2026-10-08 | 528.00 | 530.87 | 514.00 | 516.00 | 516.00 | 101,163 |
| 2026-10-07 | 528.00 | 528.00 | 510.54 | 516.00 | 516.00 | 91,991 |
| 2026-10-06 | 520.00 | 530.00 | 504.00 | 516.00 | 516.00 | 35,286 |
| 2026-10-05 | 516.00 | 530.00 | 510.00 | 510.00 | 510.00 | 63,593 |
| 2026-10-02 | 516.00 | 528.00 | 510.00 | 520.00 | 520.00 | 55,001 |
| 2026-10-01 | 506.00 | 526.28 | 502.00 | 514.00 | 514.00 | 77,310 |
| 2026-09-30 | 508.00 | 510.00 | 502.00 | 506.00 | 506.00 | 123,828 |
| 2026-09-29 | 508.00 | 516.00 | 502.00 | 502.00 | 502.00 | 191,827 |
| 2026-09-28 | 508.00 | 516.00 | 504.00 | 504.00 | 504.00 | 78,333 |
| 2026-09-25 | 502.00 | 509.80 | 501.96 | 504.00 | 504.00 | 66,381 |
| 2026-09-24 | 502.00 | 516.00 | 498.00 | 502.00 | 502.00 | 275,447 |
| 2026-09-23 | 498.00 | 508.16 | 487.00 | 504.00 | 504.00 | 789,111 |
| 2026-09-22 | 516.00 | 516.00 | 461.00 | 487.00 | 487.00 | 693,000 |
| 2026-09-21 | 600.00 | 604.00 | 499.00 | 499.00 | 499.00 | 603,734 |
| 2026-09-18 | 620.00 | 630.00 | 600.00 | 622.00 | 622.00 | 143,423 |
| 2026-09-17 | 620.00 | 624.00 | 607.50 | 624.00 | 624.00 | 54,514 |
| 2026-09-16 | 612.00 | 618.00 | 596.00 | 596.00 | 596.00 | 62,775 |
| 2026-09-15 | 602.00 | 620.00 | 590.00 | 608.00 | 608.00 | 44,779 |
| 2026-09-14 | 600.00 | 610.00 | 590.00 | 596.00 | 596.00 | 51,623 |
| 2026-09-11 | 580.00 | 602.00 | 580.00 | 590.00 | 590.00 | 68,683 |
| 2026-09-10 | 590.00 | 590.00 | 576.00 | 576.00 | 576.00 | 41,058 |
| 2026-09-09 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 62,190 |
| 2026-09-08 | 604.00 | 618.00 | 594.00 | 594.00 | 594.00 | 30,645 |
| 2026-09-07 | 628.00 | 628.00 | 601.94 | 604.00 | 604.00 | 37,554 |
| 2026-09-04 | 598.00 | 622.00 | 592.00 | 622.00 | 622.00 | 182,056 |
| 2026-09-03 | 610.00 | 610.00 | 592.00 | 594.00 | 594.00 | 59,788 |
| 2026-09-02 | 612.00 | 614.00 | 596.60 | 600.00 | 600.00 | 54,652 |
| 2026-09-01 | 620.00 | 620.00 | 606.00 | 610.00 | 610.00 | 91,374 |
| 2026-08-28 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | 278,421 |
| 2026-08-27 | 634.00 | 637.00 | 624.00 | 628.00 | 628.00 | 33,282 |
| 2026-08-26 | 628.00 | 640.00 | 628.00 | 630.00 | 630.00 | 113,269 |
| 2026-08-25 | 636.00 | 640.00 | 628.00 | 628.00 | 628.00 | 41,810 |
| 2026-08-24 | 640.00 | 640.00 | 628.00 | 634.00 | 634.00 | 54,247 |
| 2026-08-21 | 644.00 | 652.00 | 636.00 | 636.00 | 636.00 | 18,530 |
| 2026-08-20 | 660.00 | 660.00 | 637.92 | 644.00 | 644.00 | 47,893 |
| 2026-08-19 | 650.00 | 656.00 | 640.00 | 656.00 | 656.00 | 38,493 |
| 2026-08-18 | 640.00 | 658.00 | 628.00 | 644.00 | 644.00 | 192,249 |
| 2026-08-17 | 638.00 | 638.00 | 628.00 | 630.00 | 630.00 | 39,169 |
| 2026-08-14 | 640.00 | 640.00 | 628.00 | 630.00 | 630.00 | 83,378 |
| 2026-08-13 | 638.00 | 640.00 | 630.00 | 630.00 | 630.00 | 53,883 |
| 2026-08-12 | 656.00 | 658.00 | 633.00 | 636.00 | 636.00 | 71,919 |
| 2026-08-11 | 646.00 | 660.00 | 643.44 | 656.00 | 656.00 | 83,040 |
| 2026-08-10 | 630.00 | 652.00 | 622.39 | 652.00 | 652.00 | 81,114 |
| 2026-08-07 | 646.00 | 646.00 | 632.00 | 636.00 | 636.00 | 98,252 |
| 2026-08-06 | 654.00 | 656.00 | 639.64 | 646.00 | 646.00 | 75,701 |
| 2026-08-05 | 660.00 | 660.00 | 640.00 | 648.00 | 648.00 | 49,338 |
| 2026-08-04 | 620.00 | 658.00 | 619.60 | 652.00 | 652.00 | 173,535 |
| 2026-08-03 | 670.00 | 690.00 | 620.00 | 632.00 | 632.00 | 356,221 |
| 2026-07-31 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | 31,241 |
Page 1 of 22 · 1,267 trading daysOlder →
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.