EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 132.00 | 136.00 | 128.00 | 132.00 | 92.710 | 8,302 |
| 2022-12-30 | 132.00 | 132.00 | 132.00 | 132.00 | 92.710 | 1,720 |
| 2022-12-29 | 132.00 | 136.00 | 132.00 | 132.00 | 92.710 | 4,549 |
| 2022-12-28 | 132.00 | 136.00 | 132.00 | 132.00 | 92.710 | 5 |
| 2022-12-23 | 132.00 | 132.00 | 132.00 | 132.00 | 92.710 | 0 |
| 2022-12-22 | 132.00 | 133.40 | 132.00 | 132.00 | 92.710 | 13,363 |
| 2022-12-21 | 133.00 | 134.00 | 120.00 | 132.00 | 92.710 | 2,650 |
| 2022-12-20 | 133.00 | 133.00 | 133.00 | 133.00 | 93.412 | 0 |
| 2022-12-19 | 133.00 | 133.00 | 133.00 | 133.00 | 93.412 | 0 |
| 2022-12-16 | 133.00 | 133.00 | 133.00 | 133.00 | 93.412 | 0 |
| 2022-12-15 | 133.00 | 136.00 | 130.00 | 133.00 | 93.412 | 50,002 |
| 2022-12-14 | 133.00 | 134.90 | 133.00 | 133.00 | 93.412 | 8,900 |
| 2022-12-13 | 133.00 | 136.00 | 130.00 | 133.00 | 93.412 | 104,017 |
| 2022-12-12 | 133.00 | 136.00 | 130.00 | 133.00 | 93.412 | 204,918 |
| 2022-12-09 | 133.00 | 136.00 | 131.25 | 133.00 | 93.412 | 1,251 |
| 2022-12-08 | 133.00 | 133.00 | 133.00 | 133.00 | 93.412 | 0 |
| 2022-12-07 | 133.00 | 135.00 | 133.00 | 133.00 | 93.412 | 1,366 |
| 2022-12-06 | 133.00 | 136.00 | 132.50 | 133.00 | 93.412 | 592,750 |
| 2022-12-05 | 133.00 | 135.40 | 130.00 | 133.00 | 93.412 | 11,014 |
| 2022-12-02 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 4,444 |
| 2022-12-01 | 133.00 | 133.00 | 133.00 | 133.00 | 93.412 | 200 |
| 2022-11-30 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 454,252 |
| 2022-11-29 | 133.00 | 133.00 | 131.01 | 133.00 | 93.412 | 1,419 |
| 2022-11-28 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 30,056 |
| 2022-11-25 | 133.00 | 136.00 | 131.00 | 133.00 | 93.412 | 6,257 |
| 2022-11-24 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 4,177 |
| 2022-11-23 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 4 |
| 2022-11-22 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 3,681 |
| 2022-11-21 | 133.00 | 135.64 | 133.00 | 133.00 | 93.412 | 729 |
| 2022-11-18 | 133.00 | 136.00 | 130.50 | 133.00 | 93.412 | 42,799 |
| 2022-11-17 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 14,644 |
| 2022-11-16 | 133.00 | 136.00 | 131.00 | 133.00 | 93.412 | 60,693 |
| 2022-11-15 | 133.00 | 135.68 | 130.00 | 133.00 | 93.412 | 811 |
| 2022-11-14 | 133.00 | 136.00 | 133.00 | 133.00 | 93.412 | 10,777 |
| 2022-11-11 | 133.00 | 136.00 | 130.00 | 133.00 | 93.412 | 38,029 |
| 2022-11-10 | 133.00 | 136.00 | 130.00 | 133.00 | 93.412 | 3,575 |
| 2022-11-09 | 126.00 | 134.00 | 125.00 | 133.00 | 93.412 | 25,214 |
| 2022-11-08 | 125.00 | 130.00 | 124.00 | 126.00 | 88.495 | 61,139 |
| 2022-11-07 | 125.00 | 128.00 | 123.00 | 125.00 | 87.793 | 24,601 |
| 2022-11-04 | 125.00 | 128.00 | 124.00 | 125.00 | 87.793 | 6,103 |
| 2022-11-03 | 125.00 | 125.00 | 125.00 | 125.00 | 87.793 | 0 |
| 2022-11-02 | 125.00 | 126.80 | 125.00 | 125.00 | 85.914 | 1,372 |
| 2022-11-01 | 125.00 | 126.95 | 125.00 | 125.00 | 85.914 | 140 |
| 2022-10-31 | 125.00 | 127.13 | 125.00 | 125.00 | 85.914 | 1,957 |
| 2022-10-28 | 125.00 | 125.00 | 125.00 | 125.00 | 85.914 | 0 |
| 2022-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 85.914 | 0 |
| 2022-10-26 | 125.00 | 125.00 | 125.00 | 125.00 | 85.914 | 0 |
| 2022-10-25 | 122.00 | 126.00 | 122.00 | 123.50 | 84.883 | 30,796 |
| 2022-10-24 | 120.00 | 121.50 | 120.00 | 121.50 | 83.509 | 186,206 |
| 2022-10-21 | 118.00 | 121.00 | 118.00 | 118.00 | 81.103 | 30,460 |
| 2022-10-20 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-10-19 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-10-18 | 118.00 | 119.90 | 118.00 | 118.00 | 81.103 | 2,502 |
| 2022-10-17 | 118.00 | 119.90 | 114.00 | 118.00 | 81.103 | 1,720 |
| 2022-10-14 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-10-13 | 118.00 | 118.00 | 114.10 | 118.00 | 81.103 | 3,000 |
| 2022-10-12 | 118.00 | 118.00 | 114.00 | 118.00 | 81.103 | 2 |
| 2022-10-11 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 62 |
| 2022-10-10 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 2 |
| 2022-10-07 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
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.