EJF Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2026-07-29 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2026-07-28 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2026-07-27 | 113.00 | 113.98 | 113.00 | 113.00 | 113.00 | 8,767 |
| 2026-07-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-23 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-22 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-21 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-20 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-15 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-14 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-13 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-07-10 | 113.00 | 113.97 | 113.00 | 113.00 | 113.00 | 9,000 |
| 2026-07-09 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2026-07-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-07-07 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-07-06 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-07-03 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-07-02 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 11,000 |
| 2026-07-01 | 110.00 | 110.89 | 110.00 | 110.00 | 110.00 | 11,442 |
| 2026-06-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-25 | 110.00 | 110.47 | 110.00 | 110.00 | 110.00 | 9,045 |
| 2026-06-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-23 | 110.47 | 110.47 | 110.00 | 110.00 | 110.00 | 13,564 |
| 2026-06-22 | 110.00 | 110.47 | 110.00 | 110.00 | 110.00 | 9,047 |
| 2026-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-17 | 110.00 | 110.47 | 110.00 | 110.00 | 110.00 | 16,306 |
| 2026-06-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-12 | 110.00 | 110.55 | 110.00 | 110.00 | 110.00 | 9,045 |
| 2026-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-10 | 110.00 | 110.55 | 110.00 | 110.00 | 110.00 | 5,351 |
| 2026-06-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-08 | 110.00 | 110.63 | 110.00 | 110.00 | 110.00 | 24,300 |
| 2026-06-05 | 109.50 | 110.82 | 109.50 | 109.50 | 109.50 | 13,459 |
| 2026-06-04 | 109.50 | 110.84 | 109.50 | 109.50 | 109.50 | 60,155 |
| 2026-06-03 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2026-06-02 | 109.50 | 110.54 | 109.50 | 109.50 | 109.50 | 35,529 |
| 2026-06-01 | 109.00 | 109.75 | 109.00 | 109.00 | 109.00 | 2,309 |
| 2026-05-29 | 109.00 | 109.75 | 109.00 | 109.00 | 109.00 | 720 |
| 2026-05-28 | 109.00 | 109.75 | 109.00 | 109.00 | 109.00 | 208,692 |
| 2026-05-27 | 109.00 | 109.75 | 109.00 | 109.00 | 109.00 | 1,090 |
| 2026-05-26 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-22 | 109.00 | 109.60 | 109.00 | 109.00 | 109.00 | 73,216 |
| 2026-05-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-20 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-19 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 63,014 |
| 2026-05-18 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 49,014 |
| 2026-05-15 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-14 | 109.00 | 109.70 | 109.00 | 109.00 | 109.00 | 10,027 |
| 2026-05-13 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-12 | 109.00 | 109.70 | 109.00 | 109.00 | 109.00 | 58,338 |
| 2026-05-11 | 109.00 | 109.70 | 109.00 | 109.00 | 109.00 | 123,503 |
| 2026-05-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-05-07 | 109.00 | 109.88 | 109.00 | 109.00 | 109.00 | 10,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-02-03 | 0.0268 GBP |
| 2020-05-07 | 0.0268 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.