EJF Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	107.50	108.50	107.50	107.50	107.50	2,500
2026-02-05	107.50	108.50	107.50	107.50	107.50	2,500
2026-02-04	107.50	108.50	107.50	107.50	107.50	2,500
2026-02-03	107.50	108.52	107.50	107.50	107.50	7,500
2026-02-02	107.50	108.52	107.50	107.50	107.50	2,500
2026-01-30	107.50	108.52	107.50	107.50	107.50	77,500
2026-01-29	107.50	108.52	107.50	107.50	107.50	6,000
2026-01-28	107.50	108.55	107.50	107.50	107.50	367,673
2026-01-27	107.50	108.55	107.50	107.50	107.50	2,500
2026-01-26	107.50	108.54	107.50	107.50	107.50	9,000
2026-01-23	107.50	108.57	107.50	107.50	107.50	12,350
2026-01-22	108.50	108.60	107.50	107.50	107.50	17,586
2026-01-21	108.50	108.50	107.75	108.50	108.50	8,488
2026-01-20	108.50	108.50	108.50	108.50	108.50	0
2026-01-19	108.50	108.50	108.50	108.50	108.50	0
2026-01-16	108.50	108.50	108.50	108.50	108.50	0
2026-01-15	108.50	109.60	108.50	108.50	108.50	7,500
2026-01-14	108.50	108.50	108.50	108.50	108.50	0
2026-01-13	108.50	108.50	108.50	108.50	108.50	0
2026-01-12	108.50	108.50	108.50	108.50	108.50	0
2026-01-09	108.50	108.50	108.50	108.50	108.50	0
2026-01-08	108.50	108.50	108.50	108.50	108.50	0
2026-01-07	108.50	108.50	108.50	108.50	108.50	0
2026-01-06	108.50	108.50	108.50	108.50	108.50	0
2026-01-05	108.50	108.50	108.50	108.50	108.50	0
2026-01-02	108.50	108.50	108.50	108.50	108.50	0
2025-12-31	108.50	108.50	108.50	108.50	108.50	0
2025-12-30	108.50	108.50	108.50	108.50	108.50	0
2025-12-29	108.50	108.50	108.50	108.50	108.50	0
2025-12-24	108.50	108.50	108.50	108.50	108.50	0
2025-12-23	108.50	109.90	108.50	108.50	108.50	16,367
2025-12-22	108.50	109.90	108.50	108.50	108.50	15,992
2025-12-19	108.50	108.50	108.50	108.50	108.50	0
2025-12-18	108.50	108.50	108.50	108.50	108.50	0
2025-12-17	108.50	108.50	108.50	108.50	108.50	0
2025-12-16	108.50	108.50	108.50	108.50	108.50	0
2025-12-15	108.50	109.97	108.50	108.50	108.50	2,717
2025-12-12	108.50	108.50	108.50	108.50	108.50	0
2025-12-11	108.50	109.97	108.50	108.50	108.50	5,000
2025-12-10	108.50	108.50	108.50	108.50	108.50	0
2025-12-09	107.50	108.97	107.50	107.50	107.50	26,458
2025-12-08	107.50	107.50	107.50	107.50	107.50	0
2025-12-05	107.50	107.50	107.50	107.50	107.50	0
2025-12-04	107.50	107.50	107.50	107.50	107.50	0
2025-12-03	107.50	107.98	107.50	107.50	107.50	28,000
2025-12-02	106.00	106.00	105.66	106.00	106.00	170,685
2025-12-01	106.00	106.00	106.00	106.00	106.00	0
2025-11-28	106.00	106.00	106.00	106.00	106.00	0
2025-11-27	105.98	106.00	105.98	106.00	106.00	51,655
2025-11-26	105.00	105.00	105.00	105.00	105.00	0
2025-11-25	105.00	105.98	105.00	105.00	105.00	16,000
2025-11-24	105.00	105.00	105.00	105.00	105.00	0
2025-11-21	105.00	105.00	105.00	105.00	105.00	0
2025-11-20	105.00	105.20	105.00	105.00	105.00	16,873
2025-11-19	104.50	104.50	104.50	104.50	104.50	0
2025-11-18	104.50	105.00	104.50	104.50	104.50	12,000
2025-11-17	104.50	104.50	104.50	104.50	104.50	0
2025-11-14	104.50	104.50	104.50	104.50	104.50	0
2025-11-13	104.50	104.74	104.50	104.50	104.50	40,751
2025-11-12	104.50	104.74	104.50	104.50	104.50	9,500

← NewerPage 4 of 11 · 649 trading daysOlder →

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.