EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | 3 |
| 2026-10-16 | 136.80 | 137.00 | 135.00 | 137.00 | 137.00 | 10,033 |
| 2026-10-15 | 137.00 | 137.00 | 136.80 | 137.00 | 137.00 | 75 |
| 2026-10-14 | 137.00 | 137.00 | 134.30 | 137.00 | 137.00 | 8,000 |
| 2026-10-13 | 137.00 | 137.00 | 134.50 | 137.00 | 137.00 | 26,000 |
| 2026-10-12 | 137.00 | 140.00 | 136.97 | 137.00 | 137.00 | 8,464 |
| 2026-10-09 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 10,304 |
| 2026-10-08 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 23,217 |
| 2026-10-07 | 137.00 | 137.00 | 124.00 | 137.00 | 137.00 | 9,298 |
| 2026-10-06 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 1,782 |
| 2026-10-05 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 27,359 |
| 2026-10-02 | 137.27 | 140.00 | 137.27 | 140.00 | 140.00 | 3,069 |
| 2026-10-01 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 953,264 |
| 2026-09-30 | 137.00 | 138.00 | 134.10 | 137.00 | 137.00 | 53,033 |
| 2026-09-29 | 137.43 | 138.50 | 137.43 | 138.00 | 138.00 | 9,824 |
| 2026-09-28 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 4,256 |
| 2026-09-25 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 1,047 |
| 2026-09-24 | 137.00 | 137.45 | 137.00 | 137.00 | 137.00 | 77,719 |
| 2026-09-23 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 10,741 |
| 2026-09-22 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 115,740 |
| 2026-09-21 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 100,125 |
| 2026-09-18 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 638 |
| 2026-09-17 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 500,036 |
| 2026-09-16 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | 4,440 |
| 2026-09-15 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 21 |
| 2026-09-14 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 87,627 |
| 2026-09-11 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-09-10 | 137.00 | 137.00 | 134.81 | 137.00 | 137.00 | 2,362 |
| 2026-09-09 | 137.00 | 137.00 | 134.81 | 137.00 | 137.00 | 3,830 |
| 2026-09-08 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 27 |
| 2026-09-07 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3,000 |
| 2026-09-04 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3,550 |
| 2026-09-03 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 11,122 |
| 2026-09-02 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 29,313 |
| 2026-09-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 63,626 |
| 2026-08-28 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 234,110 |
| 2026-08-27 | 137.00 | 138.75 | 137.00 | 137.00 | 137.00 | 2,100 |
| 2026-08-26 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2026-08-25 | 137.00 | 138.40 | 136.15 | 136.50 | 136.50 | 177,970 |
| 2026-08-24 | 137.00 | 138.50 | 136.15 | 136.50 | 136.50 | 24,538 |
| 2026-08-21 | 137.00 | 138.50 | 136.10 | 136.50 | 136.50 | 5,816 |
| 2026-08-20 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2026-08-19 | 137.00 | 137.90 | 136.50 | 136.50 | 136.50 | 1,011 |
| 2026-08-18 | 137.00 | 137.90 | 136.50 | 136.50 | 136.50 | 33 |
| 2026-08-17 | 137.00 | 137.90 | 136.50 | 136.50 | 136.50 | 10,114 |
| 2026-08-14 | 136.50 | 136.50 | 136.10 | 136.50 | 136.50 | 28,573 |
| 2026-08-13 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 14,527 |
| 2026-08-12 | 138.00 | 139.40 | 135.00 | 137.00 | 137.00 | 419,625 |
| 2026-08-11 | 138.00 | 139.40 | 138.00 | 138.00 | 138.00 | 4,737 |
| 2026-08-10 | 138.00 | 148.00 | 134.80 | 138.00 | 138.00 | 37,465 |
| 2026-08-07 | 138.00 | 138.00 | 134.80 | 138.00 | 138.00 | 26,740 |
| 2026-08-06 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 31,179 |
| 2026-08-05 | 138.00 | 142.00 | 138.00 | 138.00 | 135.14 | 7,221 |
| 2026-08-04 | 134.50 | 143.00 | 134.00 | 138.00 | 135.14 | 7,228 |
| 2026-08-03 | 134.50 | 136.00 | 134.50 | 134.50 | 131.71 | 4,421 |
| 2026-07-31 | 133.50 | 136.00 | 133.18 | 134.50 | 131.71 | 83,708 |
| 2026-07-30 | 132.00 | 136.00 | 131.00 | 133.50 | 130.73 | 20,168 |
| 2026-07-29 | 131.50 | 135.00 | 131.50 | 131.50 | 128.77 | 725 |
| 2026-07-28 | 131.50 | 135.00 | 131.50 | 131.50 | 128.77 | 1,478 |
| 2026-07-27 | 131.00 | 133.00 | 131.00 | 131.00 | 128.28 | 9,959 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0286 GBP |
| 2026-05-14 | 0.0286 GBP |
| 2026-02-05 | 0.0286 GBP |
| 2025-10-30 | 0.0268 GBP |
| 2025-08-14 | 0.0268 GBP |
| 2025-05-01 | 0.0268 GBP |
| 2025-02-06 | 0.0268 GBP |
| 2024-11-07 | 0.0268 GBP |
| 2024-08-08 | 0.0268 GBP |
| 2024-05-16 | 0.0268 GBP |
| 2024-02-08 | 0.0268 GBP |
| 2023-11-02 | 0.0268 GBP |
| 2023-08-03 | 0.0268 GBP |
| 2023-05-04 | 0.0268 GBP |
| 2023-02-02 | 0.0268 GBP |
| 2022-11-03 | 0.0268 GBP |
| 2022-08-04 | 0.0268 GBP |
| 2022-05-05 | 0.0268 GBP |
| 2022-02-03 | 0.0268 GBP |
| 2021-11-04 | 0.0268 GBP |
| 2021-08-05 | 0.0268 GBP |
| 2021-05-06 | 0.0268 GBP |
| 2021-02-04 | 0.0268 GBP |
| 2020-11-05 | 0.0268 GBP |
| 2020-08-06 | 0.0268 GBP |
| 2020-05-07 | 0.0268 GBP |
| 2020-02-06 | 0.0268 GBP |
| 2019-10-31 | 0.0268 GBP |
| 2019-08-08 | 0.0268 GBP |
| 2019-05-09 | 0.0268 GBP |
| 2019-02-07 | 0.0268 GBP |
| 2019-02-04 | 1.9659 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.