EJF Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	99.500	101.00	96.000	99.500	76.743	10,160
2023-12-11	99.500	99.500	99.500	99.500	76.743	0
2023-12-08	100.50	101.00	100.50	100.50	77.515	2,000
2023-12-07	100.50	101.00	98.000	100.50	77.515	12,041
2023-12-06	100.50	103.00	100.50	100.50	77.515	4,064
2023-12-05	100.50	100.50	100.50	100.50	77.515	0
2023-12-04	100.50	101.00	100.50	100.50	77.515	1,015
2023-12-01	100.50	103.00	98.000	98.000	75.587	8,504
2023-11-30	100.50	103.00	98.000	100.50	77.515	2,114
2023-11-29	100.50	100.50	98.000	100.50	77.515	860
2023-11-28	103.00	105.00	98.000	100.50	77.515	35,363
2023-11-27	103.00	103.50	98.500	103.00	79.443	7,869
2023-11-24	104.00	104.00	98.000	98.000	75.587	28,206
2023-11-23	105.00	105.00	100.00	105.00	80.986	12,272
2023-11-22	105.00	105.00	102.00	105.00	80.986	12,403
2023-11-21	108.00	110.00	100.00	100.00	77.129	15,657
2023-11-20	108.00	108.00	108.00	108.00	83.299	0
2023-11-17	106.00	113.00	103.00	108.00	83.299	30
2023-11-16	109.00	109.00	109.00	109.00	84.071	0
2023-11-15	109.00	109.00	109.00	109.00	84.071	0
2023-11-14	109.00	109.00	106.00	106.00	81.757	971
2023-11-13	109.00	109.00	109.00	109.00	84.071	0
2023-11-10	109.00	109.00	109.00	109.00	84.071	0
2023-11-09	109.00	109.00	109.00	109.00	84.071	0
2023-11-08	109.00	109.00	109.00	109.00	84.071	0
2023-11-07	109.00	109.00	104.00	109.00	84.071	3,100
2023-11-06	109.00	109.00	109.00	109.00	84.071	0
2023-11-03	109.00	109.00	109.00	109.00	84.071	0
2023-11-02	108.00	108.00	101.00	106.00	81.757	1,504
2023-11-01	111.00	111.00	111.00	111.00	83.550	0
2023-10-31	111.00	111.00	110.99	111.00	83.550	653
2023-10-30	111.00	111.00	110.99	111.00	83.550	2,696
2023-10-27	111.00	114.00	110.99	111.00	83.550	4,823
2023-10-26	111.00	111.00	111.00	111.00	83.550	0
2023-10-25	111.00	111.00	108.00	111.00	83.550	290
2023-10-24	111.00	111.30	111.00	111.00	83.550	1,786
2023-10-23	111.00	111.00	111.00	111.00	83.550	0
2023-10-20	111.00	111.00	111.00	111.00	83.550	0
2023-10-19	111.00	111.00	111.00	111.00	83.550	0
2023-10-18	111.00	111.50	111.00	111.00	83.550	2,690
2023-10-17	111.00	111.00	111.00	111.00	83.550	0
2023-10-16	111.00	111.00	111.00	111.00	83.550	0
2023-10-13	110.50	110.50	110.50	110.50	83.174	0
2023-10-12	110.50	110.50	110.50	110.50	83.174	0
2023-10-11	110.50	112.00	107.00	110.50	83.174	2,651
2023-10-10	110.50	110.50	110.50	110.50	83.174	0
2023-10-09	110.00	116.00	110.00	110.00	82.797	1
2023-10-06	110.00	110.00	110.00	110.00	82.797	0
2023-10-05	110.00	110.00	110.00	110.00	82.797	0
2023-10-04	110.00	114.00	110.00	110.00	82.797	48
2023-10-03	111.00	111.00	106.10	110.00	82.797	22,441
2023-10-02	111.00	111.00	106.16	111.00	83.550	5,000
2023-09-29	111.00	111.00	111.00	111.00	83.550	0
2023-09-28	111.00	111.00	111.00	111.00	83.550	0
2023-09-27	111.00	111.00	106.10	111.00	83.550	3,770
2023-09-26	111.00	116.00	106.06	111.00	83.550	4,727
2023-09-25	111.00	111.00	111.00	111.00	83.550	0
2023-09-22	107.00	111.00	106.00	111.00	83.550	95,758
2023-09-21	107.00	110.00	107.00	107.00	80.539	5,153
2023-09-20	107.00	107.00	107.00	107.00	80.539	0

← NewerPage 13 of 22 · 1,262 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.