EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 0 |
| 2022-07-11 | 121.00 | 121.00 | 118.00 | 121.00 | 81.311 | 8,623 |
| 2022-07-08 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 0 |
| 2022-07-07 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 0 |
| 2022-07-06 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 0 |
| 2022-07-05 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 0 |
| 2022-07-04 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 0 |
| 2022-07-01 | 121.00 | 122.00 | 121.00 | 121.00 | 81.311 | 1,500 |
| 2022-06-30 | 121.00 | 121.00 | 121.00 | 121.00 | 81.311 | 0 |
| 2022-06-29 | 121.50 | 124.00 | 119.00 | 121.00 | 81.311 | 5,005 |
| 2022-06-28 | 121.50 | 122.50 | 121.50 | 121.50 | 81.647 | 34,183 |
| 2022-06-27 | 121.50 | 121.50 | 121.50 | 121.50 | 81.647 | 0 |
| 2022-06-24 | 121.50 | 121.50 | 119.50 | 121.50 | 81.647 | 1,132,713 |
| 2022-06-23 | 121.50 | 121.50 | 119.00 | 121.50 | 81.647 | 12,000 |
| 2022-06-22 | 121.50 | 124.00 | 119.00 | 119.00 | 79.967 | 422 |
| 2022-06-21 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-20 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-17 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-16 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-15 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-14 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-13 | 122.00 | 124.00 | 122.00 | 122.00 | 81.983 | 518 |
| 2022-06-10 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-09 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-06-08 | 122.00 | 124.00 | 122.00 | 122.00 | 81.983 | 2,008 |
| 2022-06-07 | 122.00 | 124.00 | 122.00 | 122.00 | 81.983 | 1,000 |
| 2022-06-06 | 122.00 | 124.00 | 122.00 | 122.00 | 81.983 | 158,446 |
| 2022-06-01 | 122.00 | 124.00 | 122.00 | 122.00 | 81.983 | 4,463 |
| 2022-05-31 | 122.00 | 124.00 | 122.00 | 122.00 | 81.983 | 14,822 |
| 2022-05-30 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-05-27 | 122.00 | 124.00 | 122.00 | 122.00 | 81.983 | 1,500 |
| 2022-05-26 | 122.00 | 122.00 | 122.00 | 122.00 | 81.983 | 0 |
| 2022-05-25 | 122.50 | 125.00 | 122.00 | 122.50 | 82.319 | 106,528 |
| 2022-05-24 | 123.50 | 126.12 | 121.85 | 122.50 | 82.319 | 21,505 |
| 2022-05-23 | 123.50 | 126.12 | 121.75 | 123.50 | 82.991 | 10,679 |
| 2022-05-20 | 123.50 | 123.50 | 123.50 | 123.50 | 82.991 | 0 |
| 2022-05-19 | 124.00 | 127.00 | 123.50 | 123.50 | 82.991 | 1 |
| 2022-05-18 | 124.00 | 127.12 | 124.00 | 124.00 | 83.327 | 3,933 |
| 2022-05-17 | 124.00 | 124.00 | 122.00 | 124.00 | 83.327 | 288 |
| 2022-05-16 | 124.00 | 127.12 | 124.00 | 124.00 | 83.327 | 3,933 |
| 2022-05-13 | 124.00 | 124.00 | 124.00 | 124.00 | 83.327 | 0 |
| 2022-05-12 | 124.00 | 124.00 | 120.00 | 124.00 | 83.327 | 13,994 |
| 2022-05-11 | 124.00 | 124.00 | 124.00 | 124.00 | 83.327 | 0 |
| 2022-05-10 | 124.00 | 124.00 | 122.00 | 124.00 | 83.327 | 3,000 |
| 2022-05-09 | 124.00 | 124.00 | 124.00 | 124.00 | 83.327 | 0 |
| 2022-05-06 | 124.00 | 124.00 | 124.00 | 124.00 | 83.327 | 0 |
| 2022-05-05 | 124.00 | 125.00 | 124.00 | 124.00 | 83.327 | 1,200 |
| 2022-05-04 | 124.00 | 127.10 | 124.00 | 124.00 | 81.530 | 280 |
| 2022-05-03 | 124.00 | 127.10 | 124.00 | 124.00 | 81.530 | 2,121 |
| 2022-04-29 | 124.00 | 124.00 | 124.00 | 124.00 | 81.530 | 0 |
| 2022-04-28 | 124.00 | 124.00 | 124.00 | 124.00 | 81.530 | 0 |
| 2022-04-27 | 124.00 | 127.10 | 124.00 | 124.00 | 81.530 | 10,738 |
| 2022-04-26 | 124.00 | 124.00 | 124.00 | 124.00 | 81.530 | 0 |
| 2022-04-25 | 124.00 | 124.00 | 124.00 | 124.00 | 81.530 | 0 |
| 2022-04-22 | 124.00 | 127.12 | 124.00 | 124.00 | 81.530 | 11,781 |
| 2022-04-21 | 124.00 | 127.12 | 124.00 | 124.00 | 81.530 | 35,565 |
| 2022-04-20 | 124.00 | 127.12 | 124.00 | 124.00 | 81.530 | 102,500 |
| 2022-04-19 | 123.50 | 127.00 | 123.50 | 123.50 | 81.201 | 18,249 |
| 2022-04-14 | 122.50 | 124.12 | 122.50 | 122.50 | 80.543 | 5,800 |
| 2022-04-13 | 122.50 | 124.12 | 122.50 | 122.50 | 80.543 | 500 |
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.