EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 99.500 | 99.500 | 99.500 | 99.500 | 83.200 | 0 |
| 2024-08-29 | 95.000 | 102.00 | 93.000 | 99.500 | 83.200 | 167,959 |
| 2024-08-28 | 95.000 | 96.950 | 95.000 | 95.000 | 79.437 | 30,314 |
| 2024-08-27 | 95.000 | 97.000 | 94.000 | 95.000 | 79.437 | 73,946 |
| 2024-08-23 | 95.000 | 97.000 | 95.000 | 95.000 | 79.437 | 64,156 |
| 2024-08-22 | 95.000 | 97.000 | 95.000 | 95.000 | 79.437 | 111,792 |
| 2024-08-21 | 95.000 | 97.000 | 95.000 | 95.000 | 79.437 | 55,570 |
| 2024-08-20 | 95.000 | 97.000 | 95.000 | 95.000 | 79.437 | 123,466 |
| 2024-08-19 | 95.000 | 95.000 | 95.000 | 95.000 | 79.437 | 0 |
| 2024-08-16 | 94.500 | 96.000 | 93.667 | 95.000 | 79.437 | 9,513 |
| 2024-08-15 | 94.500 | 96.000 | 94.500 | 94.500 | 79.019 | 10,000 |
| 2024-08-14 | 94.500 | 94.500 | 94.500 | 94.500 | 79.019 | 0 |
| 2024-08-13 | 94.500 | 94.500 | 94.500 | 94.500 | 79.019 | 0 |
| 2024-08-12 | 94.500 | 94.500 | 94.500 | 94.500 | 79.019 | 0 |
| 2024-08-09 | 95.000 | 95.000 | 95.000 | 95.000 | 79.437 | 0 |
| 2024-08-08 | 95.000 | 95.000 | 95.000 | 95.000 | 79.437 | 0 |
| 2024-08-07 | 93.000 | 96.000 | 92.100 | 96.000 | 78.036 | 4,022 |
| 2024-08-06 | 93.000 | 95.000 | 93.000 | 93.000 | 75.598 | 16,341 |
| 2024-08-05 | 93.200 | 93.200 | 93.000 | 93.000 | 75.598 | 8,243 |
| 2024-08-02 | 96.000 | 96.000 | 95.800 | 96.000 | 78.036 | 12,500 |
| 2024-08-01 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 6,775 |
| 2024-07-31 | 96.000 | 96.000 | 95.800 | 96.000 | 78.036 | 17,029 |
| 2024-07-30 | 96.000 | 96.000 | 95.800 | 96.000 | 78.036 | 32,812 |
| 2024-07-29 | 96.000 | 96.000 | 95.800 | 96.000 | 78.036 | 49,042 |
| 2024-07-26 | 96.000 | 96.000 | 95.500 | 96.000 | 78.036 | 56,570 |
| 2024-07-25 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 0 |
| 2024-07-24 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 0 |
| 2024-07-23 | 96.000 | 96.000 | 94.500 | 96.000 | 78.036 | 14,577 |
| 2024-07-22 | 96.000 | 105.00 | 96.000 | 96.000 | 78.036 | 140,509 |
| 2024-07-19 | 96.000 | 97.000 | 95.000 | 96.000 | 78.036 | 58,603 |
| 2024-07-18 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 3,252 |
| 2024-07-17 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 0 |
| 2024-07-16 | 96.000 | 97.000 | 96.000 | 96.000 | 78.036 | 18 |
| 2024-07-15 | 96.000 | 96.000 | 95.000 | 96.000 | 78.036 | 10,034 |
| 2024-07-12 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 0 |
| 2024-07-11 | 96.000 | 97.000 | 96.000 | 96.000 | 78.036 | 4 |
| 2024-07-10 | 96.000 | 96.500 | 95.000 | 96.000 | 78.036 | 4,471 |
| 2024-07-09 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 0 |
| 2024-07-08 | 96.000 | 96.500 | 96.000 | 96.000 | 78.036 | 518 |
| 2024-07-05 | 96.000 | 96.500 | 96.000 | 96.000 | 78.036 | 4,849 |
| 2024-07-04 | 96.000 | 96.500 | 96.000 | 96.000 | 78.036 | 252 |
| 2024-07-03 | 96.000 | 96.500 | 96.000 | 96.000 | 78.036 | 2,000 |
| 2024-07-02 | 96.000 | 96.500 | 96.000 | 96.000 | 78.036 | 1,000 |
| 2024-07-01 | 96.000 | 96.000 | 96.000 | 96.000 | 78.036 | 0 |
| 2024-06-28 | 96.000 | 97.000 | 95.000 | 96.000 | 78.036 | 8,362 |
| 2024-06-27 | 101.00 | 102.00 | 94.000 | 96.000 | 78.036 | 29,007 |
| 2024-06-26 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 1,000 |
| 2024-06-25 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 2,073 |
| 2024-06-24 | 100.50 | 101.00 | 96.000 | 101.00 | 82.101 | 3 |
| 2024-06-21 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-06-20 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-06-19 | 101.00 | 101.00 | 96.050 | 101.00 | 82.101 | 4,014 |
| 2024-06-18 | 101.00 | 101.00 | 96.050 | 101.00 | 82.101 | 6,029 |
| 2024-06-17 | 101.00 | 101.00 | 96.050 | 101.00 | 82.101 | 2,060 |
| 2024-06-14 | 100.50 | 106.00 | 96.000 | 101.00 | 82.101 | 10 |
| 2024-06-13 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-06-12 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 1,096 |
| 2024-06-11 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 965 |
| 2024-06-10 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-06-07 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
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.