EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 118.00 | 118.00 | 114.10 | 118.00 | 81.103 | 3,300 |
| 2022-10-05 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-10-04 | 118.00 | 119.90 | 114.10 | 118.00 | 81.103 | 1,007,727 |
| 2022-10-03 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-30 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-29 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-28 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-27 | 118.00 | 120.00 | 118.00 | 118.00 | 81.103 | 800 |
| 2022-09-26 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-23 | 118.00 | 121.00 | 118.00 | 118.00 | 81.103 | 12,409 |
| 2022-09-22 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-21 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-20 | 118.00 | 120.00 | 118.00 | 118.00 | 81.103 | 1,000 |
| 2022-09-16 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-15 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-14 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-13 | 118.00 | 120.00 | 118.00 | 118.00 | 81.103 | 2,212 |
| 2022-09-12 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 20,501 |
| 2022-09-09 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-08 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-07 | 118.00 | 120.00 | 118.00 | 118.00 | 81.103 | 982 |
| 2022-09-06 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-05 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-09-02 | 118.00 | 120.73 | 118.00 | 118.00 | 81.103 | 108,712 |
| 2022-09-01 | 118.00 | 120.73 | 118.00 | 118.00 | 81.103 | 13,500 |
| 2022-08-31 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 21,068 |
| 2022-08-30 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 1,668 |
| 2022-08-26 | 118.00 | 121.00 | 116.00 | 118.00 | 81.103 | 131,184 |
| 2022-08-25 | 118.00 | 121.00 | 118.00 | 118.00 | 81.103 | 418,948 |
| 2022-08-24 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-08-23 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-08-22 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 1 |
| 2022-08-19 | 118.00 | 120.00 | 118.00 | 118.00 | 81.103 | 140,312 |
| 2022-08-18 | 118.00 | 118.00 | 115.00 | 118.00 | 81.103 | 7,724 |
| 2022-08-17 | 118.00 | 121.50 | 118.00 | 118.00 | 81.103 | 30,000 |
| 2022-08-16 | 118.00 | 120.00 | 118.00 | 118.00 | 81.103 | 1,250 |
| 2022-08-15 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 67,820 |
| 2022-08-12 | 120.00 | 122.00 | 120.00 | 120.00 | 82.478 | 39,506 |
| 2022-08-11 | 118.00 | 120.00 | 118.00 | 118.00 | 81.103 | 194 |
| 2022-08-10 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 5 |
| 2022-08-09 | 118.00 | 121.50 | 114.00 | 118.00 | 81.103 | 12,039 |
| 2022-08-08 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-08-05 | 118.00 | 118.00 | 118.00 | 118.00 | 81.103 | 0 |
| 2022-08-04 | 118.00 | 122.00 | 118.00 | 118.00 | 81.103 | 5,000 |
| 2022-08-03 | 120.00 | 120.00 | 120.00 | 120.00 | 80.639 | 0 |
| 2022-08-02 | 120.00 | 122.50 | 120.00 | 120.00 | 80.639 | 140,000 |
| 2022-08-01 | 120.00 | 124.00 | 120.00 | 120.00 | 80.639 | 13,511 |
| 2022-07-29 | 120.00 | 122.50 | 120.00 | 120.00 | 80.639 | 9,103 |
| 2022-07-28 | 120.00 | 122.50 | 120.00 | 120.00 | 80.639 | 4,883 |
| 2022-07-27 | 120.00 | 122.50 | 120.00 | 120.00 | 80.639 | 2,441 |
| 2022-07-26 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 5,427 |
| 2022-07-25 | 120.00 | 122.50 | 120.00 | 120.00 | 80.639 | 10,592 |
| 2022-07-22 | 120.00 | 120.00 | 120.00 | 120.00 | 80.639 | 0 |
| 2022-07-21 | 120.00 | 120.00 | 120.00 | 120.00 | 80.639 | 0 |
| 2022-07-20 | 120.00 | 120.00 | 120.00 | 120.00 | 80.639 | 0 |
| 2022-07-19 | 120.00 | 120.00 | 120.00 | 120.00 | 80.639 | 0 |
| 2022-07-18 | 120.00 | 122.50 | 120.00 | 120.00 | 80.639 | 2,040 |
| 2022-07-15 | 120.50 | 121.00 | 120.00 | 120.00 | 80.639 | 13,305 |
| 2022-07-14 | 117.00 | 117.00 | 117.00 | 117.00 | 78.623 | 1,700 |
| 2022-07-13 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 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.