Elixirr International plc (LON:ELIX)
London
· Delayed Price · Currency is GBP · Price in GBX 694.00
-18.00 (-2.53%)
At close: Mar 6, 2026
Elixirr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 728.00 | 728.00 | 694.00 | 694.00 | 694.00 | -2.53% | 360,393 |
| Mar 5, 2026 | 720.00 | 720.00 | 700.00 | 712.00 | 712.00 | -1.11% | 39,354 |
| Mar 4, 2026 | 720.00 | 730.00 | 700.00 | 720.00 | 720.00 | 3.45% | 27,232 |
| Mar 3, 2026 | 710.00 | 716.00 | 694.00 | 696.00 | 696.00 | -3.33% | 345,137 |
| Mar 2, 2026 | 700.00 | 720.00 | 672.00 | 720.00 | 720.00 | 2.86% | 719,130 |
| Feb 27, 2026 | 700.00 | 700.06 | 668.00 | 700.00 | 700.00 | 4.79% | 568,857 |
| Feb 26, 2026 | 678.00 | 700.00 | 668.00 | 668.00 | 668.00 | -1.47% | 140,868 |
| Feb 25, 2026 | 690.00 | 690.00 | 671.00 | 678.00 | 678.00 | 0.59% | 63,594 |
| Feb 24, 2026 | 700.00 | 700.00 | 670.00 | 674.00 | 674.00 | -0.30% | 26,789 |
| Feb 23, 2026 | 692.00 | 698.00 | 670.00 | 676.00 | 676.00 | 0.30% | 71,092 |
| Feb 20, 2026 | 664.00 | 689.76 | 652.00 | 674.00 | 674.00 | -2.60% | 43,056 |
| Feb 19, 2026 | 698.00 | 698.00 | 668.00 | 692.00 | 692.00 | -0.29% | 28,455 |
| Feb 18, 2026 | 680.00 | 698.00 | 674.00 | 694.00 | 694.00 | 1.46% | 59,649 |
| Feb 17, 2026 | 676.00 | 688.00 | 649.79 | 684.00 | 684.00 | 0.59% | 106,659 |
| Feb 16, 2026 | 680.00 | 690.00 | 678.00 | 680.00 | 680.00 | -1.73% | 20,472 |
| Feb 13, 2026 | 700.00 | 714.00 | 680.00 | 692.00 | 692.00 | -1.98% | 71,557 |
| Feb 12, 2026 | 700.00 | 726.00 | 700.00 | 706.00 | 706.00 | -0.56% | 25,833 |
| Feb 11, 2026 | 712.00 | 722.00 | 704.00 | 710.00 | 710.00 | -1.39% | 41,138 |
| Feb 10, 2026 | 726.00 | 736.00 | 712.00 | 720.00 | 720.00 | -1.64% | 17,947 |
| Feb 9, 2026 | 760.00 | 764.00 | 720.00 | 732.00 | 732.00 | -3.17% | 230,546 |
| Feb 6, 2026 | 724.00 | 756.71 | 705.20 | 756.00 | 756.00 | 5.00% | 102,386 |
| Feb 5, 2026 | 754.00 | 754.00 | 700.00 | 720.00 | 720.00 | -5.01% | 120,426 |
| Feb 4, 2026 | 790.00 | 794.00 | 750.00 | 758.00 | 758.00 | -4.53% | 191,566 |
| Feb 3, 2026 | 800.00 | 800.00 | 772.00 | 794.00 | 794.00 | 0.76% | 25,766 |
| Feb 2, 2026 | 800.00 | 800.00 | 772.00 | 788.00 | 788.00 | -0.25% | 29,652 |
| Jan 30, 2026 | 800.00 | 820.00 | 790.00 | 790.00 | 790.00 | -1.74% | 25,910 |
| Jan 29, 2026 | 820.00 | 820.00 | 790.00 | 804.00 | 804.00 | 1.52% | 12,825 |
| Jan 28, 2026 | 790.00 | 820.00 | 790.00 | 792.00 | 784.40 | -1.00% | 143,517 |
| Jan 27, 2026 | 802.00 | 808.00 | 780.20 | 800.00 | 792.32 | 2.04% | 32,439 |
| Jan 26, 2026 | 790.00 | 820.00 | 777.20 | 784.00 | 776.48 | -0.76% | 68,971 |
| Jan 23, 2026 | 800.00 | 820.00 | 790.00 | 790.00 | 782.42 | -1.25% | 42,393 |
| Jan 22, 2026 | 804.00 | 850.79 | 800.00 | 800.00 | 792.32 | 1.01% | 57,813 |
| Jan 21, 2026 | 814.00 | 838.00 | 790.00 | 792.00 | 784.40 | -5.71% | 280,864 |
| Jan 20, 2026 | 816.00 | 841.68 | 810.00 | 840.00 | 831.94 | -0.24% | 3,148 |
| Jan 19, 2026 | 836.00 | 842.07 | 810.00 | 842.00 | 833.92 | -1.17% | 13,683 |
| Jan 16, 2026 | 860.00 | 860.00 | 836.00 | 852.00 | 843.82 | -0.47% | 11,019 |
| Jan 15, 2026 | 838.00 | 860.00 | 838.00 | 856.00 | 847.79 | - | 14,096 |
| Jan 14, 2026 | 864.00 | 864.00 | 840.00 | 856.00 | 847.79 | -0.47% | 13,687 |
| Jan 13, 2026 | 850.00 | 864.00 | 839.43 | 860.00 | 851.75 | 1.18% | 32,783 |
| Jan 12, 2026 | 860.00 | 860.00 | 844.00 | 850.00 | 841.84 | -1.16% | 15,996 |
| Jan 9, 2026 | 864.00 | 870.00 | 850.00 | 860.00 | 851.75 | 1.65% | 19,577 |
| Jan 8, 2026 | 834.00 | 868.00 | 834.00 | 846.00 | 837.88 | 1.44% | 21,921 |
| Jan 7, 2026 | 858.00 | 879.36 | 822.00 | 834.00 | 826.00 | -2.80% | 24,408 |
| Jan 6, 2026 | 860.00 | 860.00 | 822.00 | 858.00 | 849.77 | 0.70% | 7,888 |
| Jan 5, 2026 | 848.00 | 860.00 | 812.00 | 852.00 | 843.82 | 1.43% | 21,902 |
| Jan 2, 2026 | 850.00 | 850.00 | 814.00 | 840.00 | 831.94 | 1.69% | 25,400 |
| Dec 31, 2025 | 850.00 | 850.00 | 826.00 | 826.00 | 818.07 | 1.23% | 504,666 |
| Dec 30, 2025 | 816.00 | 850.00 | 816.00 | 816.00 | 808.17 | 0.49% | 10,849 |
| Dec 29, 2025 | 844.00 | 850.00 | 812.00 | 812.00 | 804.21 | -2.87% | 5,321 |
| Dec 24, 2025 | 836.00 | 836.00 | 814.70 | 836.00 | 827.98 | - | 3,743 |
| Dec 23, 2025 | 814.00 | 850.00 | 800.00 | 836.00 | 827.98 | 0.72% | 13,411 |
| Dec 22, 2025 | 800.00 | 830.00 | 800.00 | 830.00 | 822.04 | -1.19% | 3,697 |
| Dec 19, 2025 | 820.00 | 840.00 | 782.00 | 840.00 | 831.94 | 3.19% | 31,642 |
| Dec 18, 2025 | 770.00 | 818.00 | 770.00 | 814.00 | 806.19 | 0.74% | 5,493 |
| Dec 17, 2025 | 800.00 | 828.00 | 776.00 | 808.00 | 800.25 | - | 13,491 |
| Dec 16, 2025 | 794.00 | 830.00 | 794.00 | 808.00 | 800.25 | -2.18% | 7,018 |
| Dec 15, 2025 | 790.00 | 833.29 | 790.00 | 826.00 | 818.07 | - | 29,604 |
| Dec 12, 2025 | 762.00 | 830.00 | 762.00 | 826.00 | 818.07 | 5.90% | 41,141 |
| Dec 11, 2025 | 778.00 | 786.10 | 762.00 | 780.00 | 772.52 | 0.26% | 20,880 |
| Dec 10, 2025 | 762.00 | 778.06 | 762.00 | 778.00 | 770.53 | 2.10% | 6,363 |
| Dec 9, 2025 | 760.00 | 778.00 | 760.00 | 762.00 | 754.69 | -0.52% | 82,590 |
| Dec 8, 2025 | 760.00 | 778.00 | 760.00 | 766.00 | 758.65 | -0.52% | 25,413 |
| Dec 5, 2025 | 768.00 | 778.00 | 760.00 | 770.00 | 762.61 | - | 40,599 |
| Dec 4, 2025 | 774.00 | 775.00 | 762.00 | 770.00 | 762.61 | -0.52% | 352,672 |
| Dec 3, 2025 | 768.00 | 790.00 | 768.00 | 774.00 | 766.57 | 0.52% | 5,059 |
| Dec 2, 2025 | 820.00 | 820.00 | 770.00 | 770.00 | 762.61 | -2.53% | 18,888 |
| Dec 1, 2025 | 778.00 | 822.96 | 778.00 | 790.00 | 782.42 | 1.54% | 20,803 |
| Nov 28, 2025 | 802.00 | 820.00 | 778.00 | 778.00 | 770.53 | -2.99% | 19,338 |
| Nov 27, 2025 | 770.00 | 802.06 | 770.00 | 802.00 | 794.30 | 4.16% | 11,285 |
| Nov 26, 2025 | 780.00 | 794.00 | 766.00 | 770.00 | 762.61 | -0.26% | 13,687 |
| Nov 25, 2025 | 764.00 | 798.00 | 764.00 | 772.00 | 764.59 | 0.78% | 52,784 |
| Nov 24, 2025 | 770.00 | 802.00 | 766.00 | 766.00 | 758.65 | -1.79% | 5,090 |
| Nov 21, 2025 | 782.00 | 802.00 | 772.50 | 780.00 | 772.52 | -1.52% | 6,827 |
| Nov 20, 2025 | 786.00 | 802.00 | 786.00 | 792.00 | 784.40 | -0.25% | 9,403 |
| Nov 19, 2025 | 784.00 | 800.00 | 784.00 | 794.00 | 786.38 | 1.28% | 18,682 |
| Nov 18, 2025 | 792.00 | 798.00 | 770.00 | 784.00 | 776.48 | -1.01% | 16,257 |
| Nov 17, 2025 | 780.00 | 814.00 | 780.00 | 792.00 | 784.40 | -1.00% | 6,395 |
| Nov 14, 2025 | 800.00 | 814.00 | 781.00 | 800.00 | 792.32 | -0.74% | 30,965 |
| Nov 13, 2025 | 810.00 | 820.00 | 802.00 | 806.00 | 798.27 | -0.74% | 21,773 |
| Nov 12, 2025 | 814.00 | 830.00 | 810.00 | 812.00 | 804.21 | -0.73% | 10,708 |
| Nov 11, 2025 | 826.00 | 840.00 | 818.00 | 818.00 | 810.15 | -1.45% | 86,032 |
| Nov 10, 2025 | 830.00 | 840.00 | 822.51 | 830.00 | 822.04 | -0.48% | 47,838 |
| Nov 7, 2025 | 840.00 | 840.00 | 824.00 | 834.00 | 826.00 | -1.18% | 34,103 |
| Nov 6, 2025 | 830.00 | 850.00 | 824.00 | 844.00 | 835.90 | 1.93% | 7,630 |
| Nov 5, 2025 | 830.00 | 842.85 | 822.00 | 828.00 | 820.05 | -0.48% | 3,890 |
| Nov 4, 2025 | 840.00 | 856.00 | 832.00 | 832.00 | 824.02 | -5.45% | 15,843 |
| Nov 3, 2025 | 850.00 | 880.00 | 830.00 | 880.00 | 871.56 | 4.27% | 7,885 |
| Oct 31, 2025 | 830.00 | 862.00 | 830.00 | 844.00 | 835.90 | -0.71% | 7,547 |
| Oct 30, 2025 | 850.00 | 862.00 | 835.40 | 850.00 | 841.84 | -0.23% | 43,534 |
| Oct 29, 2025 | 874.00 | 888.76 | 850.00 | 852.00 | 843.82 | -3.18% | 35,020 |
| Oct 28, 2025 | 882.00 | 900.00 | 870.00 | 880.00 | 871.56 | -1.12% | 11,428 |
| Oct 27, 2025 | 884.00 | 900.00 | 877.40 | 890.00 | 881.46 | 0.68% | 24,096 |
| Oct 24, 2025 | 876.00 | 890.00 | 874.00 | 884.00 | 875.52 | -0.23% | 19,617 |
| Oct 23, 2025 | 862.00 | 890.00 | 862.00 | 886.00 | 877.50 | 1.61% | 35,856 |
| Oct 22, 2025 | 888.00 | 896.00 | 864.00 | 872.00 | 863.63 | -1.58% | 24,915 |
| Oct 21, 2025 | 850.00 | 890.00 | 848.00 | 886.00 | 877.50 | 3.02% | 16,101 |
| Oct 20, 2025 | 850.00 | 886.00 | 850.00 | 860.00 | 851.75 | - | 429,908 |
| Oct 17, 2025 | 860.00 | 876.00 | 852.00 | 860.00 | 851.75 | -1.60% | 21,355 |
| Oct 16, 2025 | 864.00 | 894.00 | 850.00 | 874.00 | 865.61 | -1.35% | 27,566 |
| Oct 15, 2025 | 860.00 | 898.00 | 852.00 | 886.00 | 877.50 | 3.02% | 131,063 |