EJF Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 108.95 | 109.00 | 108.95 | 109.00 | 109.00 | 59,944 |
| 2026-05-05 | 108.00 | 108.00 | 107.25 | 108.00 | 108.00 | 2,413 |
| 2026-05-01 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 20,000 |
| 2026-04-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-27 | 108.00 | 108.00 | 107.25 | 108.00 | 108.00 | 13,734 |
| 2026-04-24 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 10,500 |
| 2026-04-23 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 369,275 |
| 2026-04-22 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 85,521 |
| 2026-04-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-20 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 10,000 |
| 2026-04-17 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 138,989 |
| 2026-04-16 | 108.00 | 108.90 | 107.25 | 108.00 | 108.00 | 22,000 |
| 2026-04-15 | 108.50 | 108.87 | 108.00 | 108.00 | 108.00 | 18,304 |
| 2026-04-14 | 108.00 | 108.89 | 108.00 | 108.00 | 108.00 | 10,000 |
| 2026-04-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-09 | 108.00 | 108.90 | 108.00 | 108.00 | 108.00 | 118,272 |
| 2026-04-08 | 108.00 | 108.00 | 107.20 | 108.00 | 108.00 | 111,127 |
| 2026-04-07 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 17,193 |
| 2026-04-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-03-31 | 108.00 | 108.96 | 108.00 | 108.00 | 108.00 | 5,000 |
| 2026-03-30 | 108.00 | 108.00 | 107.10 | 108.00 | 108.00 | 2,072 |
| 2026-03-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-03-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-03-25 | 108.00 | 108.96 | 108.00 | 108.00 | 108.00 | 5,000 |
| 2026-03-24 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 83,068 |
| 2026-03-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-03-20 | 108.00 | 108.00 | 107.20 | 108.00 | 108.00 | 5,535 |
| 2026-03-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-03-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-03-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-03-16 | 108.00 | 108.60 | 107.20 | 108.00 | 108.00 | 16,237 |
| 2026-03-13 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 2,500 |
| 2026-03-12 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 10,604 |
| 2026-03-11 | 108.50 | 109.40 | 108.00 | 108.00 | 108.00 | 210,634 |
| 2026-03-10 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 13,812 |
| 2026-03-09 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 2,500 |
| 2026-03-06 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 2,500 |
| 2026-03-05 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 8,194 |
| 2026-03-04 | 108.00 | 108.60 | 108.00 | 108.00 | 108.00 | 13,500 |
| 2026-03-03 | 108.00 | 108.61 | 108.00 | 108.00 | 108.00 | 5,000 |
| 2026-03-02 | 108.00 | 108.62 | 108.00 | 108.00 | 108.00 | 2,500 |
| 2026-02-27 | 108.00 | 108.62 | 108.00 | 108.00 | 108.00 | 21,204 |
| 2026-02-26 | 108.00 | 108.65 | 108.00 | 108.00 | 108.00 | 26,663 |
| 2026-02-25 | 108.00 | 108.72 | 108.00 | 108.00 | 108.00 | 2,481,891 |
| 2026-02-24 | 109.50 | 109.88 | 108.00 | 108.00 | 108.00 | 32,500 |
| 2026-02-23 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2026-02-20 | 109.50 | 110.97 | 109.50 | 109.50 | 109.50 | 25,894 |
| 2026-02-19 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2026-02-18 | 109.50 | 110.00 | 109.50 | 109.50 | 109.50 | 7,500 |
| 2026-02-17 | 108.50 | 109.97 | 108.50 | 108.50 | 108.50 | 2,500 |
| 2026-02-16 | 108.50 | 109.85 | 108.50 | 108.50 | 108.50 | 6,000 |
| 2026-02-13 | 108.50 | 109.91 | 108.50 | 108.50 | 108.50 | 51,500 |
| 2026-02-12 | 107.50 | 108.67 | 107.50 | 107.50 | 107.50 | 2,500 |
| 2026-02-11 | 107.50 | 108.67 | 107.50 | 107.50 | 107.50 | 1,404,499 |
| 2026-02-10 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 2,500 |
| 2026-02-09 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 2,500 |
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.