EJF Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 102.50 | 102.54 | 102.50 | 102.50 | 102.50 | 22,411 |
| 2025-08-15 | 102.50 | 102.58 | 102.50 | 102.50 | 102.50 | 34,638 |
| 2025-08-14 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-08-13 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-08-12 | 102.50 | 102.65 | 102.50 | 102.50 | 102.50 | 505,000 |
| 2025-08-11 | 102.50 | 102.50 | 102.45 | 102.50 | 102.50 | 5,000 |
| 2025-08-08 | 102.50 | 102.50 | 102.45 | 102.50 | 102.50 | 1,000 |
| 2025-08-07 | 102.50 | 102.50 | 102.45 | 102.50 | 102.50 | 185,497 |
| 2025-08-06 | 102.50 | 103.46 | 102.50 | 102.50 | 102.50 | 19,318 |
| 2025-08-05 | 102.50 | 103.63 | 102.50 | 102.50 | 102.50 | 514,750 |
| 2025-08-04 | 102.50 | 103.54 | 102.50 | 102.50 | 102.50 | 150,000 |
| 2025-08-01 | 102.50 | 103.63 | 102.50 | 102.50 | 102.50 | 16,447 |
| 2025-07-31 | 102.50 | 103.64 | 102.50 | 102.50 | 102.50 | 10,000 |
| 2025-07-30 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-07-29 | 102.50 | 103.64 | 102.50 | 102.50 | 102.50 | 10,000 |
| 2025-07-28 | 102.50 | 103.67 | 102.50 | 102.50 | 102.50 | 25,500 |
| 2025-07-25 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 355,238 |
| 2025-07-24 | 104.89 | 104.89 | 104.50 | 104.50 | 104.50 | 49,364 |
| 2025-07-23 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-07-22 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-07-21 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-07-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-07-17 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 10,000 |
| 2025-07-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-07-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-07-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-07-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-07-10 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-07-09 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-07-08 | 106.00 | 106.67 | 106.00 | 106.00 | 106.00 | 22,967 |
| 2025-07-07 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-07-04 | 105.50 | 106.67 | 105.50 | 105.50 | 105.50 | 2,219 |
| 2025-07-03 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-07-02 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-07-01 | 105.50 | 106.64 | 105.50 | 105.50 | 105.50 | 18,517 |
| 2025-06-30 | 105.50 | 107.00 | 105.50 | 105.50 | 105.50 | 39,000 |
| 2025-06-27 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2025-06-26 | 105.50 | 105.65 | 105.50 | 105.50 | 105.50 | 33,453 |
| 2025-06-25 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | 17,000 |
| 2025-06-24 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2025-06-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-18 | 104.00 | 105.55 | 104.00 | 104.00 | 104.00 | 4,934 |
| 2025-06-17 | 104.00 | 105.59 | 104.00 | 104.00 | 104.00 | 34,179 |
| 2025-06-16 | 104.00 | 104.02 | 104.00 | 104.00 | 104.00 | 49,387 |
| 2025-06-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 24,847 |
| 2025-06-12 | 104.00 | 105.59 | 104.00 | 104.00 | 104.00 | 20,223 |
| 2025-06-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-10 | 104.00 | 104.02 | 104.00 | 104.00 | 104.00 | 25,649 |
| 2025-06-09 | 104.00 | 105.68 | 104.00 | 104.00 | 104.00 | 8,700 |
| 2025-06-06 | 104.00 | 105.69 | 104.00 | 104.00 | 104.00 | 5,000 |
| 2025-06-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 48,223 |
| 2025-06-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-02 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-05-30 | 104.00 | 104.00 | 102.72 | 104.00 | 104.00 | 16,690 |
| 2025-05-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-05-28 | 104.00 | 104.00 | 102.40 | 104.00 | 104.00 | 13,909 |
| 2025-05-27 | 103.50 | 105.80 | 102.40 | 104.00 | 104.00 | 13,621 |
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.