EJF Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	97.500	97.500	97.500	97.500	77.167	0
2024-03-07	97.500	97.500	97.500	97.500	77.167	0
2024-03-06	97.000	97.000	94.500	97.000	76.771	18,030
2024-03-05	97.000	97.000	94.400	97.000	76.771	1,760
2024-03-04	97.000	97.125	97.000	97.000	76.771	1,899
2024-03-01	97.000	100.00	94.400	97.000	76.771	23,119
2024-02-29	97.250	100.00	97.250	99.500	78.750	1,693
2024-02-28	97.000	100.00	94.000	100.00	79.145	309
2024-02-27	97.500	100.00	95.000	100.00	79.145	8,313
2024-02-26	97.500	97.850	97.500	97.500	77.167	32,000
2024-02-23	97.500	97.750	97.500	97.500	77.167	1,000
2024-02-22	97.880	97.880	96.000	97.500	77.167	33,655
2024-02-21	99.500	99.500	95.250	99.500	78.750	2,006
2024-02-20	99.500	99.500	95.000	99.500	78.750	804
2024-02-19	99.500	100.00	99.500	99.500	78.750	900
2024-02-16	99.500	101.00	99.500	99.500	78.750	990
2024-02-15	99.500	99.500	99.500	99.500	78.750	0
2024-02-14	96.110	96.110	95.500	95.500	75.584	10,651
2024-02-13	99.500	102.00	96.100	99.500	78.750	20,100
2024-02-12	101.00	104.00	97.500	99.500	78.750	65,002
2024-02-09	100.50	100.50	99.500	100.50	79.541	30,000
2024-02-08	100.50	100.50	100.50	100.50	79.541	0
2024-02-07	105.00	105.00	105.00	105.00	80.986	1,302
2024-02-06	100.00	105.00	100.00	100.00	77.129	2
2024-02-05	100.00	101.50	100.00	100.00	77.129	2,000
2024-02-02	100.50	101.51	100.50	100.50	77.515	4,464
2024-02-01	100.50	104.30	100.50	100.50	77.515	160
2024-01-31	100.50	104.30	100.50	100.50	77.515	1,302
2024-01-30	100.50	104.40	100.50	100.50	77.515	10,268
2024-01-29	101.00	103.00	99.000	101.00	77.900	3,695
2024-01-26	101.00	102.00	101.00	101.00	77.900	576
2024-01-25	101.00	101.00	99.000	101.00	77.900	1,939
2024-01-24	101.00	101.00	101.00	101.00	77.900	0
2024-01-23	101.00	101.00	97.000	101.00	77.900	30,571
2024-01-22	101.00	101.00	101.00	101.00	77.900	0
2024-01-19	101.00	101.00	101.00	101.00	77.900	4,047
2024-01-18	101.50	101.50	98.500	101.50	78.286	3,990
2024-01-17	101.50	101.50	99.000	101.50	78.286	15,000
2024-01-16	101.50	105.00	98.000	101.50	78.286	5,892
2024-01-15	101.50	101.50	101.50	101.50	78.286	0
2024-01-12	101.50	101.75	101.50	101.50	78.286	3,567
2024-01-11	101.50	105.00	98.000	101.50	78.286	194
2024-01-10	101.50	101.50	100.00	101.50	78.286	1,000
2024-01-09	101.50	101.50	101.50	101.50	78.286	0
2024-01-08	101.50	101.50	101.50	101.50	78.286	0
2024-01-05	101.50	101.85	98.000	101.50	78.286	41,500
2024-01-04	101.50	101.88	101.50	101.50	78.286	5,336
2024-01-03	101.50	104.00	101.50	101.50	78.286	7,895
2024-01-02	101.50	101.90	101.50	101.50	78.286	5,784
2023-12-29	101.50	101.90	101.50	101.50	78.286	5,000
2023-12-28	99.500	101.50	98.500	101.50	78.286	2,000
2023-12-27	101.00	101.75	100.90	101.50	78.286	15,800
2023-12-22	101.00	103.00	100.99	101.00	77.900	1,189
2023-12-21	101.00	105.00	101.00	101.00	77.900	203,001
2023-12-20	101.00	102.00	98.000	102.00	78.672	5,385
2023-12-19	100.48	103.00	100.48	103.00	79.443	34,446
2023-12-18	99.500	100.50	99.500	99.500	76.743	4,984
2023-12-15	99.500	100.80	98.000	99.500	76.743	422,981
2023-12-14	99.500	99.500	98.500	99.500	76.743	360,000
2023-12-13	99.500	99.500	96.000	99.500	76.743	3,607

← NewerPage 12 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.