EJF Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	111.00	111.00	111.00	111.00	83.550	0
2023-09-22	107.00	111.00	106.00	111.00	83.550	95,758
2023-09-21	107.00	110.00	107.00	107.00	80.539	5,153
2023-09-20	107.00	107.00	107.00	107.00	80.539	0
2023-09-19	107.00	107.00	107.00	107.00	80.539	0
2023-09-18	107.00	107.00	107.00	107.00	80.539	0
2023-09-15	107.00	107.00	104.00	107.00	80.539	20,026
2023-09-14	107.00	107.00	107.00	107.00	80.539	0
2023-09-13	107.00	107.00	107.00	107.00	80.539	0
2023-09-12	107.00	110.00	107.00	107.00	80.539	1,160
2023-09-11	107.00	110.00	107.00	107.00	80.539	3,800
2023-09-08	109.00	109.00	107.00	107.00	80.539	917
2023-09-07	107.00	107.00	107.00	107.00	80.539	0
2023-09-06	107.00	107.00	107.00	107.00	80.539	0
2023-09-05	107.00	109.00	107.00	107.00	80.539	917
2023-09-04	107.00	110.00	104.25	107.00	80.539	13,963
2023-09-01	107.00	107.00	107.00	107.00	80.539	0
2023-08-31	107.00	107.00	107.00	107.00	80.539	0
2023-08-30	107.00	107.00	107.00	107.00	80.539	0
2023-08-29	107.00	107.00	107.00	107.00	80.539	0
2023-08-25	107.00	107.00	107.00	107.00	80.539	0
2023-08-24	107.00	107.00	107.00	107.00	80.539	0
2023-08-23	107.00	107.00	107.00	107.00	80.539	0
2023-08-22	107.00	107.00	107.00	107.00	80.539	0
2023-08-21	107.00	107.00	107.00	107.00	80.539	0
2023-08-18	107.00	110.00	104.00	107.00	80.539	37
2023-08-17	107.00	107.00	107.00	107.00	80.539	0
2023-08-16	107.00	107.00	107.00	107.00	80.539	0
2023-08-15	107.00	107.00	107.00	107.00	80.539	0
2023-08-14	108.00	108.00	107.00	107.00	80.539	4,631
2023-08-11	105.50	108.00	105.50	105.50	79.410	2,705
2023-08-10	105.50	105.50	105.50	105.50	79.410	0
2023-08-09	105.50	105.50	105.50	105.50	79.410	0
2023-08-08	105.50	105.50	105.50	105.50	79.410	0
2023-08-07	105.50	108.00	105.50	105.50	79.410	2,777
2023-08-04	105.50	105.50	103.55	105.50	79.410	2,083
2023-08-03	105.50	108.00	103.50	105.50	79.410	6,400
2023-08-02	108.00	112.00	104.00	108.00	79.279	3,339
2023-08-01	108.00	108.00	105.00	108.00	79.279	1,667
2023-07-31	108.00	108.00	108.00	108.00	79.279	0
2023-07-28	108.00	108.00	108.00	108.00	79.279	0
2023-07-27	108.00	110.22	104.50	108.00	79.279	4,246
2023-07-26	112.00	112.00	108.00	108.00	79.279	2
2023-07-25	108.00	108.00	108.00	108.00	79.279	0
2023-07-24	108.00	110.22	108.00	108.00	79.279	22,599
2023-07-21	104.00	104.00	104.00	104.00	76.342	468
2023-07-20	107.00	107.00	106.00	107.00	78.544	25,000
2023-07-19	107.00	107.00	107.00	107.00	78.544	0
2023-07-18	107.00	109.00	107.00	107.00	78.544	1,000
2023-07-17	107.00	107.00	104.50	106.00	77.810	113,463
2023-07-14	108.50	113.00	104.00	108.50	79.646	54
2023-07-13	108.50	108.50	108.50	108.50	79.646	0
2023-07-12	108.50	108.50	108.50	108.50	79.646	0
2023-07-11	108.50	108.50	108.50	108.50	79.646	0
2023-07-10	108.50	111.25	108.50	108.50	79.646	7,550
2023-07-07	108.50	111.00	108.50	108.50	79.646	1,781
2023-07-06	113.00	113.00	108.50	108.50	79.646	4,674
2023-07-05	108.50	112.00	108.50	108.50	79.646	4,464
2023-07-04	108.50	108.50	108.50	108.50	79.646	0
2023-07-03	108.50	111.00	106.00	108.50	79.646	6,776

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0286 GBP
2026-05-14	0.0286 GBP
2026-02-05	0.0286 GBP
2025-10-30	0.0268 GBP
2025-08-14	0.0268 GBP
2025-05-01	0.0268 GBP
2025-02-06	0.0268 GBP
2024-11-07	0.0268 GBP
2024-08-08	0.0268 GBP
2024-05-16	0.0268 GBP
2024-02-08	0.0268 GBP
2023-11-02	0.0268 GBP
2023-08-03	0.0268 GBP
2023-05-04	0.0268 GBP
2023-02-02	0.0268 GBP
2022-11-03	0.0268 GBP
2022-08-04	0.0268 GBP
2022-05-05	0.0268 GBP
2022-02-03	0.0268 GBP
2021-11-04	0.0268 GBP
2021-08-05	0.0268 GBP
2021-05-06	0.0268 GBP
2021-02-04	0.0268 GBP
2020-11-05	0.0268 GBP
2020-08-06	0.0268 GBP
2020-05-07	0.0268 GBP
2020-02-06	0.0268 GBP
2019-10-31	0.0268 GBP
2019-08-08	0.0268 GBP
2019-05-09	0.0268 GBP
2019-02-07	0.0268 GBP
2019-02-04	1.9659 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.