EJF Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-11-10 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-11-07 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-11-06 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-11-05 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-11-04 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-11-03 | 104.50 | 104.74 | 104.50 | 104.50 | 104.50 | 18,000 |
| 2025-10-31 | 104.74 | 104.74 | 104.00 | 104.50 | 104.50 | 30,000 |
| 2025-10-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 357,583 |
| 2025-10-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-24 | 104.00 | 104.20 | 104.00 | 104.00 | 104.00 | 9,596 |
| 2025-10-23 | 104.00 | 104.22 | 104.00 | 104.00 | 104.00 | 59,746 |
| 2025-10-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-21 | 104.00 | 104.24 | 104.00 | 104.00 | 104.00 | 9,593 |
| 2025-10-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 44,953 |
| 2025-10-16 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-15 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-14 | 104.00 | 104.24 | 104.00 | 104.00 | 104.00 | 12,000 |
| 2025-10-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-10 | 104.00 | 104.25 | 104.00 | 104.00 | 104.00 | 7,811 |
| 2025-10-09 | 104.00 | 104.28 | 104.00 | 104.00 | 104.00 | 6,000 |
| 2025-10-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-10-07 | 103.92 | 104.00 | 103.92 | 104.00 | 104.00 | 308,823 |
| 2025-10-06 | 103.50 | 103.92 | 103.50 | 103.50 | 103.50 | 12,000 |
| 2025-10-03 | 103.50 | 103.92 | 103.50 | 103.50 | 103.50 | 11,389 |
| 2025-10-02 | 103.50 | 103.92 | 103.50 | 103.50 | 103.50 | 26,785 |
| 2025-10-01 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-09-30 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-09-29 | 103.50 | 103.92 | 103.50 | 103.50 | 103.50 | 7,400 |
| 2025-09-26 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-09-25 | 103.50 | 103.92 | 103.50 | 103.50 | 103.50 | 1,380 |
| 2025-09-24 | 103.50 | 103.92 | 103.50 | 103.50 | 103.50 | 11,662 |
| 2025-09-23 | 103.50 | 103.94 | 103.50 | 103.50 | 103.50 | 4,120 |
| 2025-09-22 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-09-19 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-09-18 | 103.50 | 103.94 | 103.50 | 103.50 | 103.50 | 31,500 |
| 2025-09-17 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-09-16 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2025-09-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-12 | 103.00 | 103.32 | 103.00 | 103.00 | 103.00 | 21,000 |
| 2025-09-11 | 103.00 | 103.32 | 103.00 | 103.00 | 103.00 | 5,000 |
| 2025-09-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-09 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-08 | 103.00 | 103.32 | 103.00 | 103.00 | 103.00 | 18,065 |
| 2025-09-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-04 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-09-02 | 103.00 | 103.35 | 103.00 | 103.00 | 103.00 | 7,036 |
| 2025-09-01 | 103.00 | 103.35 | 103.00 | 103.00 | 103.00 | 5,000 |
| 2025-08-29 | 102.50 | 104.00 | 102.50 | 103.00 | 103.00 | 13,300 |
| 2025-08-28 | 102.50 | 102.50 | 102.42 | 102.50 | 102.50 | 301,500 |
| 2025-08-27 | 102.50 | 102.50 | 102.42 | 102.50 | 102.50 | 5,000 |
| 2025-08-26 | 102.50 | 102.50 | 102.42 | 102.50 | 102.50 | 105,000 |
| 2025-08-22 | 102.50 | 102.50 | 102.42 | 102.50 | 102.50 | 258,254 |
| 2025-08-21 | 102.50 | 102.50 | 102.45 | 102.50 | 102.50 | 197,275 |
| 2025-08-20 | 102.50 | 102.50 | 102.49 | 102.50 | 102.50 | 14,757 |
| 2025-08-19 | 102.50 | 102.50 | 102.49 | 102.50 | 102.50 | 25,114 |
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.