EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-06-05 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 12,083 |
| 2024-06-04 | 101.00 | 106.00 | 96.000 | 101.00 | 82.101 | 928 |
| 2024-06-03 | 101.00 | 102.00 | 101.00 | 101.00 | 82.101 | 2,450 |
| 2024-05-31 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-05-30 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-05-29 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-05-28 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-05-24 | 101.00 | 102.40 | 101.00 | 101.00 | 82.101 | 4,700 |
| 2024-05-23 | 101.00 | 101.00 | 99.000 | 101.00 | 82.101 | 460 |
| 2024-05-22 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-05-21 | 101.00 | 101.00 | 101.00 | 101.00 | 82.101 | 0 |
| 2024-05-20 | 101.00 | 101.00 | 96.500 | 101.00 | 82.101 | 10,000 |
| 2024-05-17 | 101.00 | 104.00 | 101.00 | 101.00 | 82.101 | 8,164 |
| 2024-05-16 | 101.00 | 101.00 | 98.800 | 101.00 | 82.101 | 7,750 |
| 2024-05-15 | 101.50 | 105.25 | 98.500 | 101.50 | 80.333 | 10,950 |
| 2024-05-14 | 101.50 | 106.00 | 101.50 | 101.50 | 80.333 | 958 |
| 2024-05-13 | 97.500 | 105.00 | 95.000 | 101.00 | 79.937 | 30,496 |
| 2024-05-10 | 97.500 | 97.500 | 96.750 | 97.500 | 77.167 | 6,997 |
| 2024-05-09 | 97.000 | 102.00 | 93.000 | 97.500 | 77.167 | 30,303 |
| 2024-05-08 | 95.500 | 100.00 | 93.000 | 97.000 | 76.771 | 6,924 |
| 2024-05-07 | 95.500 | 95.500 | 95.500 | 95.500 | 75.584 | 0 |
| 2024-05-03 | 95.500 | 99.000 | 95.500 | 95.500 | 75.584 | 1,000 |
| 2024-05-02 | 95.500 | 98.000 | 95.000 | 98.000 | 77.563 | 1,338 |
| 2024-05-01 | 95.500 | 99.000 | 92.000 | 95.500 | 75.584 | 3,481 |
| 2024-04-30 | 95.500 | 100.00 | 95.500 | 95.500 | 75.584 | 2,097 |
| 2024-04-29 | 95.500 | 100.00 | 92.000 | 95.500 | 75.584 | 3,504 |
| 2024-04-26 | 95.500 | 95.500 | 95.500 | 95.500 | 75.584 | 0 |
| 2024-04-25 | 96.000 | 99.000 | 95.500 | 95.500 | 75.584 | 1,000 |
| 2024-04-24 | 95.500 | 95.500 | 95.500 | 95.500 | 75.584 | 0 |
| 2024-04-23 | 94.500 | 97.000 | 93.000 | 95.500 | 75.584 | 20,831 |
| 2024-04-22 | 94.667 | 94.667 | 94.500 | 94.500 | 74.792 | 8,606 |
| 2024-04-19 | 94.500 | 94.667 | 91.750 | 94.500 | 74.792 | 178,528 |
| 2024-04-18 | 94.500 | 95.400 | 93.500 | 94.500 | 74.792 | 19,695 |
| 2024-04-17 | 94.500 | 97.000 | 92.000 | 94.500 | 74.792 | 304 |
| 2024-04-16 | 95.000 | 95.400 | 91.000 | 94.500 | 74.792 | 198,809 |
| 2024-04-15 | 95.000 | 96.500 | 94.500 | 95.000 | 75.188 | 9,409 |
| 2024-04-12 | 95.000 | 96.500 | 91.000 | 91.000 | 72.022 | 5,646 |
| 2024-04-11 | 95.000 | 96.500 | 95.000 | 95.000 | 75.188 | 2,000 |
| 2024-04-10 | 96.400 | 96.400 | 95.000 | 95.000 | 75.188 | 4,148 |
| 2024-04-09 | 95.000 | 95.000 | 95.000 | 95.000 | 75.188 | 0 |
| 2024-04-08 | 95.000 | 96.500 | 93.000 | 95.000 | 75.188 | 34,989 |
| 2024-04-05 | 97.000 | 97.660 | 93.000 | 95.000 | 75.188 | 39,860 |
| 2024-04-04 | 97.000 | 99.000 | 97.000 | 97.000 | 76.771 | 10,000 |
| 2024-04-03 | 97.000 | 97.000 | 94.050 | 97.000 | 76.771 | 5,000 |
| 2024-04-02 | 96.500 | 100.00 | 94.000 | 97.000 | 76.771 | 6,764 |
| 2024-03-28 | 96.500 | 97.400 | 94.000 | 97.000 | 76.771 | 1,606 |
| 2024-03-27 | 97.000 | 100.00 | 94.000 | 100.00 | 79.145 | 122 |
| 2024-03-26 | 97.000 | 100.00 | 97.000 | 97.000 | 76.771 | 4 |
| 2024-03-25 | 97.000 | 97.000 | 97.000 | 97.000 | 76.771 | 0 |
| 2024-03-22 | 97.000 | 97.000 | 97.000 | 97.000 | 76.771 | 0 |
| 2024-03-21 | 96.975 | 96.975 | 94.000 | 95.000 | 75.188 | 596 |
| 2024-03-20 | 97.000 | 97.000 | 97.000 | 97.000 | 76.771 | 0 |
| 2024-03-19 | 97.000 | 97.000 | 94.050 | 97.000 | 76.771 | 6,600 |
| 2024-03-18 | 97.000 | 97.000 | 97.000 | 97.000 | 76.771 | 0 |
| 2024-03-15 | 97.000 | 100.00 | 97.000 | 97.000 | 76.771 | 2 |
| 2024-03-14 | 97.000 | 97.400 | 95.000 | 97.000 | 76.771 | 6,793 |
| 2024-03-13 | 97.000 | 98.000 | 94.000 | 97.000 | 76.771 | 4,909 |
| 2024-03-12 | 97.500 | 97.500 | 96.780 | 97.500 | 77.167 | 64,619 |
| 2024-03-11 | 97.500 | 97.500 | 96.860 | 97.500 | 77.167 | 14,165 |
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.