EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 113.00 | 115.00 | 111.65 | 112.50 | 96.320 | 16,779 |
| 2024-11-27 | 113.00 | 115.00 | 113.00 | 113.00 | 96.748 | 1,500 |
| 2024-11-26 | 112.00 | 112.00 | 112.00 | 112.00 | 95.892 | 0 |
| 2024-11-25 | 112.00 | 112.00 | 110.20 | 112.00 | 95.892 | 2,000 |
| 2024-11-22 | 112.50 | 112.50 | 110.20 | 112.50 | 96.320 | 3,081 |
| 2024-11-21 | 112.50 | 112.78 | 112.50 | 112.50 | 96.320 | 4,430 |
| 2024-11-20 | 112.00 | 112.00 | 110.00 | 112.00 | 95.892 | 123,023 |
| 2024-11-19 | 112.00 | 112.00 | 112.00 | 112.00 | 95.892 | 30,000 |
| 2024-11-18 | 112.50 | 113.00 | 110.20 | 112.50 | 96.320 | 104,572 |
| 2024-11-15 | 112.50 | 112.50 | 110.20 | 112.50 | 96.320 | 29,333 |
| 2024-11-14 | 112.50 | 113.20 | 110.20 | 112.50 | 96.320 | 4,254 |
| 2024-11-13 | 112.50 | 112.50 | 112.50 | 112.50 | 96.320 | 0 |
| 2024-11-12 | 112.50 | 113.20 | 110.20 | 112.50 | 96.320 | 23,851 |
| 2024-11-11 | 112.50 | 113.50 | 111.00 | 112.50 | 96.320 | 13,162 |
| 2024-11-08 | 112.00 | 112.50 | 112.00 | 112.50 | 96.320 | 13,203 |
| 2024-11-07 | 111.50 | 111.50 | 110.00 | 111.50 | 95.464 | 12,932 |
| 2024-11-06 | 114.50 | 117.00 | 114.50 | 114.50 | 95.742 | 2,193 |
| 2024-11-05 | 114.50 | 114.50 | 114.50 | 114.50 | 95.742 | 0 |
| 2024-11-04 | 114.50 | 116.75 | 114.50 | 114.50 | 95.742 | 240 |
| 2024-11-01 | 114.50 | 115.50 | 112.51 | 114.50 | 95.742 | 6,947 |
| 2024-10-31 | 114.50 | 115.50 | 112.50 | 114.50 | 95.742 | 11,317 |
| 2024-10-30 | 114.50 | 114.50 | 114.50 | 114.50 | 95.742 | 0 |
| 2024-10-29 | 113.50 | 116.50 | 112.50 | 114.50 | 95.742 | 21,813 |
| 2024-10-28 | 113.50 | 113.50 | 113.50 | 113.50 | 94.906 | 0 |
| 2024-10-25 | 113.00 | 114.00 | 113.00 | 113.50 | 94.906 | 17,139 |
| 2024-10-24 | 112.50 | 113.80 | 112.50 | 112.50 | 94.070 | 12,138 |
| 2024-10-23 | 112.00 | 112.00 | 110.50 | 112.00 | 93.652 | 29,110 |
| 2024-10-22 | 112.00 | 113.00 | 112.00 | 112.00 | 93.652 | 916 |
| 2024-10-21 | 112.00 | 114.00 | 112.00 | 112.00 | 93.652 | 3,657 |
| 2024-10-18 | 112.50 | 114.00 | 111.00 | 112.00 | 93.652 | 21,665 |
| 2024-10-17 | 112.50 | 115.00 | 112.50 | 112.50 | 94.070 | 10,792 |
| 2024-10-16 | 112.50 | 114.50 | 110.00 | 112.00 | 93.652 | 48,479 |
| 2024-10-15 | 112.00 | 115.00 | 112.00 | 112.50 | 94.070 | 89,254 |
| 2024-10-14 | 112.00 | 112.00 | 112.00 | 112.00 | 93.652 | 0 |
| 2024-10-11 | 112.00 | 112.00 | 111.00 | 112.00 | 93.652 | 5,000 |
| 2024-10-10 | 112.00 | 112.00 | 112.00 | 112.00 | 93.652 | 0 |
| 2024-10-09 | 112.00 | 116.41 | 112.00 | 112.00 | 93.652 | 10,358 |
| 2024-10-08 | 110.50 | 112.00 | 110.50 | 110.50 | 92.398 | 9,507 |
| 2024-10-07 | 110.50 | 111.01 | 109.50 | 110.50 | 92.398 | 6,440 |
| 2024-10-04 | 110.00 | 111.00 | 108.40 | 110.50 | 92.398 | 16,611 |
| 2024-10-03 | 110.00 | 121.00 | 109.50 | 121.00 | 101.18 | 2,486 |
| 2024-10-02 | 110.00 | 110.00 | 109.50 | 110.00 | 91.980 | 2,740 |
| 2024-10-01 | 110.00 | 111.00 | 110.00 | 110.00 | 91.980 | 9,893 |
| 2024-09-30 | 110.00 | 110.12 | 110.00 | 110.00 | 91.980 | 1,333 |
| 2024-09-27 | 109.50 | 110.12 | 108.00 | 110.00 | 91.980 | 23,826 |
| 2024-09-26 | 109.50 | 112.00 | 107.00 | 109.50 | 91.561 | 4 |
| 2024-09-25 | 109.50 | 109.50 | 109.50 | 109.50 | 91.561 | 0 |
| 2024-09-24 | 109.66 | 109.66 | 108.88 | 109.50 | 91.561 | 28,826 |
| 2024-09-23 | 110.50 | 112.00 | 110.50 | 110.50 | 92.398 | 2,275 |
| 2024-09-20 | 110.50 | 111.01 | 110.50 | 110.50 | 92.398 | 51,073 |
| 2024-09-19 | 110.50 | 111.70 | 110.50 | 110.50 | 92.398 | 1,306 |
| 2024-09-18 | 110.50 | 110.50 | 110.50 | 110.50 | 92.398 | 0 |
| 2024-09-17 | 108.50 | 111.00 | 108.00 | 110.50 | 92.398 | 93,738 |
| 2024-09-16 | 109.00 | 111.00 | 108.30 | 109.50 | 91.561 | 118,366 |
| 2024-09-13 | 109.00 | 110.00 | 109.00 | 109.00 | 91.143 | 11,003 |
| 2024-09-12 | 107.50 | 109.22 | 105.00 | 108.50 | 90.725 | 27,500 |
| 2024-09-11 | 107.50 | 109.22 | 105.00 | 107.50 | 89.889 | 1,102 |
| 2024-09-10 | 107.50 | 107.50 | 107.50 | 107.50 | 89.889 | 0 |
| 2024-09-09 | 107.00 | 109.68 | 106.00 | 107.50 | 89.889 | 166,488 |
| 2024-09-06 | 102.55 | 109.50 | 102.55 | 107.00 | 89.471 | 146,435 |
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.