Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elixirr International

Date Open High Low Close* Volume
12/12/2025 762.00p 830.00p 762.00p 826.00p 41140
11/12/2025 778.00p 786.10p 762.00p 780.00p 20879
10/12/2025 762.00p 778.06p 762.00p 778.00p 6363
09/12/2025 760.00p 778.00p 760.00p 762.00p 82590
08/12/2025 760.00p 778.00p 760.00p 766.00p 25413
05/12/2025 768.00p 778.00p 760.00p 770.00p 31308
04/12/2025 774.00p 775.00p 762.00p 770.00p 346288
03/12/2025 768.00p 790.00p 768.00p 774.00p 5059
02/12/2025 820.00p 820.00p 770.00p 770.00p 18888
01/12/2025 778.00p 822.96p 778.00p 790.00p 20803
28/11/2025 802.00p 820.00p 778.00p 778.00p 19338
27/11/2025 770.00p 802.06p 770.00p 802.00p 11285
26/11/2025 780.00p 794.00p 766.00p 770.00p 13686
25/11/2025 764.00p 798.00p 764.00p 772.00p 42784
24/11/2025 770.00p 802.00p 766.00p 766.00p 5090
21/11/2025 782.00p 802.00p 772.50p 780.00p 6827
20/11/2025 786.00p 802.00p 786.00p 792.00p 9403
19/11/2025 784.00p 800.00p 784.00p 794.00p 18682
18/11/2025 792.00p 798.00p 770.00p 784.00p 16257
17/11/2025 780.00p 814.00p 780.00p 792.00p 6395
14/11/2025 800.00p 814.00p 781.00p 800.00p 30965
13/11/2025 810.00p 820.00p 802.00p 806.00p 21701
12/11/2025 814.00p 830.00p 810.00p 812.00p 5708
11/11/2025 826.00p 840.00p 818.00p 818.00p 86032
10/11/2025 830.00p 840.00p 822.51p 830.00p 47838
07/11/2025 840.00p 840.00p 824.00p 834.00p 34104
06/11/2025 830.00p 850.00p 824.00p 844.00p 7631
05/11/2025 830.00p 842.85p 822.00p 828.00p 3890
04/11/2025 840.00p 856.00p 832.00p 832.00p 15843
03/11/2025 850.00p 880.00p 830.00p 880.00p 7886
31/10/2025 830.00p 862.00p 830.00p 844.00p 7547
30/10/2025 850.00p 862.00p 835.40p 850.00p 43534
29/10/2025 874.00p 888.76p 850.00p 852.00p 35020
28/10/2025 882.00p 900.00p 870.00p 880.00p 11427
27/10/2025 884.00p 900.00p 877.40p 890.00p 15051
24/10/2025 876.00p 890.00p 874.00p 884.00p 19617
23/10/2025 862.00p 890.00p 862.00p 886.00p 35856
22/10/2025 888.00p 896.00p 864.00p 872.00p 24915
21/10/2025 850.00p 890.00p 848.00p 886.00p 16101
20/10/2025 850.00p 886.00p 850.00p 860.00p 429907
17/10/2025 860.00p 876.00p 852.00p 860.00p 21355
16/10/2025 864.00p 894.00p 850.00p 874.00p 27566
15/10/2025 860.00p 898.00p 852.00p 886.00p 131063
14/10/2025 844.00p 866.00p 830.00p 860.00p 76343
13/10/2025 858.00p 870.00p 841.60p 844.00p 293406
10/10/2025 884.00p 884.00p 860.24p 874.00p 51389
09/10/2025 860.00p 880.07p 844.00p 880.00p 67754
08/10/2025 866.00p 866.00p 842.00p 862.00p 9997
07/10/2025 862.00p 866.00p 842.00p 860.00p 20643
06/10/2025 866.00p 888.00p 846.00p 858.00p 46471
03/10/2025 892.00p 894.00p 876.00p 880.00p 64089
02/10/2025 882.00p 892.00p 861.42p 890.00p 16144
01/10/2025 884.00p 892.00p 868.00p 884.00p 64660
30/09/2025 894.00p 905.63p 870.00p 884.00p 27634
29/09/2025 858.00p 898.00p 835.62p 896.00p 277532
26/09/2025 824.00p 868.00p 824.00p 864.00p 157459
25/09/2025 830.00p 858.00p 828.00p 840.00p 29351
24/09/2025 830.00p 858.00p 822.00p 842.00p 21740
23/09/2025 830.00p 842.00p 822.00p 842.00p 95943
22/09/2025 856.00p 868.00p 812.00p 828.00p 482662
19/09/2025 820.00p 838.00p 810.00p 832.00p 768054
18/09/2025 792.00p 820.00p 788.00p 820.00p 17611
17/09/2025 800.00p 820.00p 800.00p 814.00p 8665
16/09/2025 784.00p 784.00p 780.00p 814.00p 46339
15/09/2025 784.00p 792.00p 774.00p 780.00p 32360
12/09/2025 770.00p 784.00p 760.00p 784.00p 31084
11/09/2025 750.00p 760.00p 750.00p 780.00p 28338
10/09/2025 750.00p 770.00p 748.00p 760.00p 13485
09/09/2025 720.00p 760.00p 710.60p 744.00p 33223
08/09/2025 725.00p 730.00p 720.00p 728.00p 15938
05/09/2025 725.00p 730.00p 720.00p 730.00p 24014
04/09/2025 715.00p 725.00p 710.80p 720.00p 38153
03/09/2025 715.00p 720.00p 706.00p 715.00p 52814
02/09/2025 730.00p 730.00p 710.00p 730.00p 23548
01/09/2025 735.00p 740.00p 720.00p 730.00p 17228
29/08/2025 722.00p 740.00p 722.00p 734.00p 59212
28/08/2025 710.00p 728.24p 700.00p 720.00p 27116
27/08/2025 700.00p 717.00p 690.00p 720.00p 25379
26/08/2025 700.00p 710.00p 680.00p 700.00p 129119
22/08/2025 695.00p 710.00p 690.00p 700.00p 14275
21/08/2025 685.00p 700.00p 680.00p 700.00p 51883
20/08/2025 680.00p 690.00p 680.00p 682.00p 21535
19/08/2025 680.00p 690.00p 670.00p 688.00p 13088
18/08/2025 680.00p 690.00p 670.00p 680.00p 25366
15/08/2025 680.00p 690.00p 670.00p 680.00p 22683
14/08/2025 685.00p 690.00p 670.00p 682.00p 17978
13/08/2025 700.00p 700.00p 680.00p 684.00p 41552
12/08/2025 710.00p 710.00p 700.00p 700.00p 9913
11/08/2025 710.00p 720.00p 700.00p 705.00p 9041
08/08/2025 700.00p 720.00p 690.00p 720.00p 5610
07/08/2025 705.00p 710.00p 680.00p 700.00p 48769
06/08/2025 715.00p 720.00p 700.00p 710.00p 13061
05/08/2025 720.00p 724.80p 710.00p 716.00p 7204
04/08/2025 730.00p 730.00p 710.00p 710.00p 10800
01/08/2025 730.00p 740.00p 720.00p 730.00p 26346
31/07/2025 715.00p 740.00p 694.00p 740.00p 64318
30/07/2025 715.00p 720.00p 710.00p 720.00p 12158
29/07/2025 710.00p 720.00p 710.00p 715.00p 12087
28/07/2025 700.00p 720.00p 690.00p 720.00p 6805
25/07/2025 695.00p 710.00p 694.00p 700.00p 65962
24/07/2025 695.00p 714.00p 686.00p 692.00p 15047
23/07/2025 700.00p 710.00p 680.00p 698.00p 22699
22/07/2025 715.00p 720.00p 692.00p 708.00p 44133
21/07/2025 740.00p 750.00p 710.00p 715.00p 30476
18/07/2025 750.00p 760.00p 730.00p 740.00p 15078
17/07/2025 750.00p 760.00p 734.00p 744.00p 13042
16/07/2025 750.00p 751.00p 740.40p 750.00p 8330
15/07/2025 757.00p 764.00p 740.00p 756.00p 20479
14/07/2025 740.00p 784.00p 740.00p 757.00p 68005
11/07/2025 730.00p 740.00p 720.00p 730.00p 16516
10/07/2025 730.00p 739.40p 720.00p 730.00p 3843
09/07/2025 720.00p 744.00p 710.00p 730.00p 35617
08/07/2025 715.00p 720.00p 710.00p 710.00p 32459
07/07/2025 720.00p 734.00p 710.00p 734.00p 24260
04/07/2025 710.00p 730.00p 710.00p 730.00p 120936
03/07/2025 700.00p 734.00p 690.00p 734.00p 121972
02/07/2025 695.00p 720.00p 690.00p 720.00p 29352
01/07/2025 669.00p 720.00p 669.00p 720.00p 119507
30/06/2025 674.00p 680.00p 660.00p 676.00p 259203
27/06/2025 656.00p 680.00p 656.00p 674.00p 242995
26/06/2025 642.00p 660.00p 642.00p 660.00p 339746
25/06/2025 655.00p 660.00p 630.00p 642.00p 311128
24/06/2025 671.00p 676.00p 650.00p 650.00p 281932
23/06/2025 665.00p 676.00p 660.00p 672.00p 612235
20/06/2025 642.00p 670.00p 640.48p 665.00p 359447
19/06/2025 665.00p 670.00p 623.00p 648.00p 652581
18/06/2025 705.00p 710.00p 660.00p 666.00p 46667
17/06/2025 715.00p 730.00p 700.00p 708.00p 27672
16/06/2025 720.00p 724.00p 698.63p 715.00p 53245
13/06/2025 725.00p 730.00p 700.00p 720.00p 430300
12/06/2025 750.00p 760.00p 720.00p 730.00p 47489
11/06/2025 768.00p 786.00p 720.00p 760.00p 685497
10/06/2025 768.00p 786.00p 750.00p 756.00p 174036
09/06/2025 773.00p 786.00p 750.00p 786.00p 15663
06/06/2025 773.00p 786.00p 756.00p 786.00p 9166
05/06/2025 773.00p 786.00p 760.00p 774.00p 198858
04/06/2025 773.00p 786.00p 760.00p 773.00p 18620
03/06/2025 775.00p 790.00p 760.00p 775.00p 5683
02/06/2025 770.00p 790.00p 760.00p 780.00p 23788
30/05/2025 770.00p 780.00p 762.40p 780.00p 142466
29/05/2025 795.00p 800.00p 760.00p 770.00p 20291
28/05/2025 795.00p 810.00p 780.00p 795.00p 15996
27/05/2025 825.00p 838.20p 780.00p 810.00p 37454
23/05/2025 830.00p 850.00p 804.00p 825.00p 12885
22/05/2025 830.00p 850.00p 810.00p 810.00p 343793
21/05/2025 835.00p 850.00p 810.00p 830.00p 141140
20/05/2025 830.00p 850.00p 810.00p 840.00p 24572
19/05/2025 835.00p 850.00p 820.00p 830.00p 32479
16/05/2025 835.00p 850.00p 820.00p 820.00p 15853
15/05/2025 840.00p 850.00p 822.00p 840.00p 34239
14/05/2025 835.00p 850.00p 820.00p 850.00p 168739
13/05/2025 835.00p 850.00p 820.00p 850.00p 29379
12/05/2025 825.00p 850.00p 810.00p 850.00p 28507
09/05/2025 810.00p 840.00p 800.00p 840.00p 159524
08/05/2025 780.00p 820.00p 760.00p 810.00p 33002
07/05/2025 780.00p 800.00p 760.00p 770.00p 633372
06/05/2025 760.00p 800.00p 750.00p 770.00p 64316
02/05/2025 745.00p 770.00p 740.00p 760.00p 26966
01/05/2025 740.00p 758.00p 716.00p 758.00p 1951862
30/04/2025 725.00p 749.00p 717.00p 740.00p 75750
29/04/2025 715.00p 737.00p 710.00p 725.00p 23901
28/04/2025 655.00p 719.50p 650.00p 710.00p 130452
25/04/2025 650.00p 660.00p 640.00p 650.00p 5922
24/04/2025 660.00p 680.00p 639.00p 660.00p 86400
23/04/2025 625.00p 670.00p 610.00p 670.00p 95817
22/04/2025 620.00p 640.00p 610.00p 622.00p 19341
17/04/2025 575.00p 630.00p 560.00p 620.00p 47783
16/04/2025 590.00p 600.00p 560.00p 575.00p 59064
15/04/2025 590.00p 600.00p 580.00p 590.00p 28062
14/04/2025 595.00p 610.00p 580.00p 596.00p 76853
11/04/2025 610.00p 610.00p 586.00p 596.00p 28054
10/04/2025 600.00p 640.00p 590.00p 600.00p 66787
09/04/2025 590.00p 600.00p 570.00p 580.00p 13892
08/04/2025 590.00p 620.00p 580.00p 580.00p 46726
07/04/2025 585.00p 610.00p 560.00p 584.00p 24184
04/04/2025 635.00p 650.00p 580.00p 580.00p 37441
03/04/2025 665.00p 665.00p 618.00p 618.00p 52841
02/04/2025 680.00p 690.00p 655.00p 670.00p 17698
01/04/2025 685.00p 700.00p 670.00p 686.00p 19670
31/03/2025 705.00p 720.00p 670.00p 670.00p 66785
28/03/2025 680.00p 720.00p 680.00p 705.00p 63916
27/03/2025 670.00p 694.00p 660.00p 680.00p 39222
26/03/2025 700.00p 700.00p 660.00p 678.00p 45030
25/03/2025 715.00p 720.00p 694.00p 694.00p 23804
24/03/2025 720.00p 730.00p 701.00p 710.00p 36889
21/03/2025 725.00p 740.00p 701.00p 708.00p 92173
20/03/2025 750.00p 760.00p 710.00p 720.00p 231654
19/03/2025 765.00p 770.00p 740.00p 750.00p 19825
18/03/2025 780.00p 780.00p 750.00p 765.00p 33250
17/03/2025 790.00p 790.00p 770.00p 780.00p 9614
14/03/2025 785.00p 785.00p 770.00p 785.00p 4488
13/03/2025 775.00p 780.00p 763.00p 776.00p 11783
12/03/2025 783.00p 790.00p 770.00p 774.00p 37638
11/03/2025 818.00p 826.00p 774.00p 774.00p 45466
10/03/2025 818.00p 830.00p 810.00p 818.00p 11034
07/03/2025 818.00p 826.00p 810.00p 818.00p 10581
06/03/2025 815.00p 823.60p 810.00p 818.00p 26064
05/03/2025 815.00p 830.00p 800.00p 816.00p 79606
04/03/2025 840.00p 850.00p 810.00p 810.00p 24289
03/03/2025 865.00p 880.00p 830.00p 840.00p 19660

*Close Price adjusted for both dividends and splits