EJF Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	109.50	109.50	109.50	109.50	80.380	0
2023-06-23	109.50	109.50	109.50	109.50	80.380	0
2023-06-22	109.50	112.90	109.50	109.50	80.380	132
2023-06-21	109.50	109.50	109.50	109.50	80.380	0
2023-06-20	109.50	109.50	109.50	109.50	80.380	0
2023-06-19	110.50	113.90	110.50	110.50	81.114	1,075
2023-06-16	110.50	113.90	110.50	110.50	81.114	5,572
2023-06-15	110.50	110.50	110.50	110.50	81.114	0
2023-06-14	110.50	113.90	110.50	110.50	81.114	1,075
2023-06-13	110.50	117.00	104.00	110.50	81.114	2,465
2023-06-12	110.50	113.90	106.03	110.50	81.114	7,870
2023-06-09	110.50	117.00	106.00	110.50	81.114	6,463
2023-06-08	110.50	117.00	110.50	110.50	81.114	4
2023-06-07	110.50	113.90	110.50	110.50	81.114	6,803
2023-06-06	110.50	117.00	110.50	110.50	81.114	16
2023-06-05	110.50	117.00	110.50	110.50	81.114	5
2023-06-02	110.50	113.33	110.50	110.50	81.114	1,533
2023-06-01	110.50	110.50	110.50	110.50	81.114	0
2023-05-31	110.50	110.50	110.50	110.50	81.114	0
2023-05-30	110.50	117.00	110.50	110.50	81.114	8,383
2023-05-26	110.50	113.50	110.50	110.50	81.114	2,637
2023-05-25	110.50	119.00	110.50	110.50	81.114	688
2023-05-24	110.50	113.90	110.50	110.50	81.114	10,000
2023-05-23	110.50	110.50	110.50	110.50	81.114	0
2023-05-22	110.50	114.00	110.50	110.50	81.114	872
2023-05-19	110.50	114.00	104.51	110.50	81.114	27,988
2023-05-18	110.50	110.50	110.50	110.50	81.114	0
2023-05-17	110.50	114.00	110.50	110.50	81.114	1,000
2023-05-16	110.50	110.50	105.00	110.50	81.114	26,773
2023-05-15	110.50	117.00	105.30	110.50	81.114	5,871
2023-05-12	110.50	115.00	110.50	110.50	81.114	467
2023-05-11	110.50	117.00	110.50	110.50	81.114	4
2023-05-10	111.00	117.00	110.50	110.50	81.114	1
2023-05-09	111.00	117.00	111.00	111.00	81.481	874
2023-05-05	111.00	111.00	111.00	111.00	81.481	0
2023-05-04	111.00	111.00	111.00	111.00	81.481	0
2023-05-03	116.50	122.00	115.00	115.00	82.453	40,499
2023-05-02	120.50	123.00	115.00	116.50	83.529	907
2023-04-28	120.50	124.90	120.50	120.50	86.397	5,550
2023-04-27	120.50	124.90	120.50	120.50	86.397	13,000
2023-04-26	120.50	120.50	115.00	120.50	86.397	15
2023-04-25	120.50	123.00	120.50	120.50	86.397	7,300
2023-04-24	120.50	126.00	120.50	120.50	86.397	2
2023-04-21	120.50	120.50	120.50	120.50	86.397	0
2023-04-20	120.50	120.50	120.50	120.50	86.397	0
2023-04-19	120.50	120.50	115.00	120.50	86.397	26,048
2023-04-18	120.50	126.00	120.50	120.50	86.397	10,114
2023-04-17	120.50	122.00	115.00	120.50	86.397	10,244
2023-04-14	120.50	120.50	116.00	120.50	86.397	5,831
2023-04-13	120.50	126.00	120.50	120.50	86.397	5
2023-04-12	120.50	124.00	120.50	120.50	86.397	2,500
2023-04-11	120.50	126.00	120.50	120.50	86.397	789
2023-04-06	119.00	124.00	119.00	119.00	85.321	2,800
2023-04-05	114.00	119.00	112.00	119.00	85.321	4,226
2023-04-04	115.00	120.00	112.00	114.00	81.736	18,975
2023-04-03	117.00	122.00	114.00	115.00	82.453	58,666
2023-03-31	117.00	124.00	117.00	117.00	83.887	118
2023-03-30	117.00	117.00	116.00	117.00	83.887	66,716
2023-03-29	110.00	120.00	110.00	118.00	84.604	23,500
2023-03-28	107.50	107.50	107.50	107.50	77.076	0

← NewerPage 15 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.