EJF Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | 64,430 |
| 2025-05-22 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 16,988 |
| 2025-05-21 | 102.00 | 102.50 | 101.00 | 102.50 | 102.50 | 22,266 |
| 2025-05-20 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-05-19 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-05-16 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 6 |
| 2025-05-15 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 12,000 |
| 2025-05-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-11-25 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-24 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-23 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-22 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-21 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-18 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-17 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-16 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-15 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-14 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-11 | 130.50 | 130.50 | 129.00 | 130.50 | 130.50 | 260 |
| 2022-11-10 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-09 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2022-11-08 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-11-07 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-11-04 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-11-03 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-11-02 | 129.50 | 129.50 | 127.50 | 129.50 | 129.50 | 3,160 |
| 2022-11-01 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-31 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-28 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-27 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-26 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-25 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-24 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-21 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-20 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-19 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-18 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-17 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-14 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-13 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2022-10-12 | 129.50 | 129.50 | 129.31 | 129.50 | 129.50 | 0 |
| 2022-10-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-10-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-20 | 130.00 | 130.00 | 129.31 | 130.00 | 130.00 | 7,810 |
| 2022-09-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
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.