EJF Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	107.50	107.50	107.50	107.50	77.076	0
2023-03-27	106.00	107.00	106.00	106.00	76.000	1,645
2023-03-24	108.50	112.00	101.00	106.00	76.000	10,021
2023-03-23	107.00	109.00	106.00	108.50	77.793	11,416
2023-03-22	107.00	107.00	107.00	107.00	76.717	0
2023-03-21	105.00	107.00	104.00	107.00	76.717	11,000
2023-03-20	110.00	115.00	98.000	105.00	75.284	8,206
2023-03-17	114.00	115.00	105.00	110.00	78.868	7,434
2023-03-16	117.00	120.00	112.00	114.00	81.736	8,304
2023-03-15	120.00	120.00	115.00	115.00	82.453	9,975
2023-03-14	120.50	122.00	117.50	118.50	84.963	3,636
2023-03-13	124.00	128.00	118.00	119.00	85.321	20,264
2023-03-10	126.00	128.00	122.00	124.00	88.906	12,902
2023-03-09	129.00	132.00	118.00	126.00	90.340	11,539
2023-03-08	129.00	132.00	129.00	129.00	92.491	3
2023-03-07	129.00	132.00	129.00	129.00	92.491	452
2023-03-06	129.00	129.00	129.00	129.00	92.491	1,875
2023-03-03	129.00	132.00	129.00	129.00	92.491	2,911
2023-03-02	131.00	132.00	129.00	129.00	92.491	11,419
2023-03-01	131.00	134.00	128.00	131.00	93.925	6,022
2023-02-28	131.00	134.00	128.00	131.00	93.925	1,025
2023-02-27	131.00	134.00	131.00	131.00	93.925	77
2023-02-24	131.00	134.00	131.00	131.00	93.925	25
2023-02-23	131.00	134.00	130.98	131.00	93.925	5,525
2023-02-22	131.00	134.00	128.00	131.00	93.925	7,213
2023-02-21	131.00	131.00	131.00	131.00	93.925	0
2023-02-20	131.00	134.00	128.00	131.00	93.925	5,739
2023-02-17	131.00	134.00	131.00	131.00	93.925	1,989
2023-02-16	131.00	134.00	131.00	131.00	93.925	28
2023-02-15	131.00	131.80	131.00	131.00	93.925	750
2023-02-14	131.00	131.00	131.00	131.00	93.925	0
2023-02-13	131.00	131.00	131.00	131.00	93.925	2,000
2023-02-10	131.00	134.00	131.00	131.00	93.925	1,850
2023-02-09	131.00	131.80	130.00	131.00	93.925	13,789
2023-02-08	131.00	134.00	131.00	131.00	93.925	1
2023-02-07	131.00	134.00	131.00	131.00	93.925	943
2023-02-06	131.00	134.00	131.00	131.00	93.925	1,369
2023-02-03	131.00	134.00	128.00	131.00	93.925	9,468
2023-02-02	131.00	131.80	130.00	131.00	93.925	82,500
2023-02-01	131.00	132.00	131.00	131.00	92.007	722
2023-01-31	131.00	131.00	130.95	131.00	92.007	1,000
2023-01-30	131.00	131.00	130.95	131.00	92.007	5,663
2023-01-27	131.00	131.00	130.00	131.00	92.007	65,064
2023-01-26	131.00	131.00	128.00	131.00	92.007	3,046
2023-01-25	131.00	131.00	131.00	131.00	92.007	0
2023-01-24	132.00	134.00	130.00	131.00	92.007	76,594
2023-01-23	132.00	136.00	132.00	132.00	92.710	3,017
2023-01-20	132.00	132.00	132.00	132.00	92.710	1,890
2023-01-19	132.00	136.00	132.00	132.00	92.710	1
2023-01-18	132.00	136.00	128.00	132.00	92.710	4
2023-01-17	132.00	136.00	132.00	132.00	92.710	2
2023-01-16	132.00	132.00	128.00	132.00	92.710	37
2023-01-13	132.00	132.00	132.00	132.00	92.710	227
2023-01-12	132.00	132.00	132.00	132.00	92.710	0
2023-01-11	132.00	132.00	132.00	132.00	92.710	0
2023-01-10	132.00	132.00	131.90	132.00	92.710	7,572
2023-01-09	132.00	136.00	132.00	132.00	92.710	1
2023-01-06	132.00	136.00	129.00	132.00	92.710	4,634
2023-01-05	132.00	136.00	130.00	132.00	92.710	15,673
2023-01-04	132.00	136.00	131.90	132.00	92.710	1,514

← NewerPage 16 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.