EJF Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	131.00	133.00	127.60	131.00	128.28	399,870
2026-07-22	131.00	133.00	127.50	131.00	128.28	1,395,080
2026-07-21	131.00	131.00	131.00	131.00	128.28	0
2026-07-20	130.00	135.00	127.00	131.00	128.28	21,266
2026-07-17	130.00	134.00	130.00	130.00	127.30	1,040
2026-07-16	130.00	130.00	130.00	130.00	127.30	0
2026-07-15	130.00	134.00	126.00	130.00	127.30	6
2026-07-14	130.00	130.00	127.76	130.00	127.30	4,700
2026-07-13	130.00	130.00	127.76	130.00	127.30	2,868
2026-07-10	130.00	134.00	130.00	130.00	127.30	1,862
2026-07-09	130.00	130.00	130.00	130.00	127.30	0
2026-07-08	130.00	130.00	130.00	130.00	127.30	0
2026-07-07	130.00	134.00	126.00	130.00	127.30	3,761
2026-07-06	130.00	130.00	127.25	130.00	127.30	33
2026-07-03	130.00	134.00	126.00	130.00	127.30	290
2026-07-02	130.00	130.00	126.00	130.00	127.30	116
2026-07-01	130.00	134.00	130.00	130.00	127.30	24,630
2026-06-30	130.00	133.50	126.00	130.00	127.30	766
2026-06-29	130.00	133.50	126.88	130.00	127.30	7,597
2026-06-26	130.00	133.50	130.00	130.00	127.30	1,608
2026-06-25	130.00	130.00	126.00	130.00	127.30	24
2026-06-24	130.00	133.50	126.00	130.00	127.30	10,981
2026-06-23	128.10	128.10	125.00	125.00	122.41	10,735
2026-06-22	130.00	133.50	128.10	131.00	128.28	74,999
2026-06-19	130.00	133.50	130.00	130.00	127.30	1,000
2026-06-18	130.00	133.50	128.10	130.00	127.30	51,673
2026-06-17	130.00	133.50	130.00	130.00	127.30	1,632
2026-06-16	130.00	133.50	130.00	130.00	127.30	5,495
2026-06-15	130.00	133.50	130.00	130.00	127.30	33,097
2026-06-12	130.00	133.50	130.00	130.00	127.30	749
2026-06-11	131.00	133.50	131.00	131.00	128.28	44,799
2026-06-10	130.00	133.50	130.00	130.00	127.30	26,000
2026-06-09	130.00	132.30	130.00	130.00	127.30	17,500
2026-06-08	129.50	134.00	125.00	131.00	128.28	434
2026-06-05	129.50	134.00	129.50	129.50	126.81	2,594
2026-06-04	129.50	131.00	128.20	129.50	126.81	1,623
2026-06-03	129.50	131.00	129.00	129.50	126.81	60,762
2026-06-02	129.50	134.00	125.00	129.50	126.81	1,170
2026-06-01	129.50	131.00	125.00	131.00	128.28	19,716
2026-05-29	129.50	129.50	129.50	129.50	126.81	0
2026-05-28	129.50	131.00	129.50	129.50	126.81	4,939
2026-05-27	129.50	134.00	125.00	129.50	126.81	74,285
2026-05-26	129.50	131.00	127.10	129.50	126.81	13,870
2026-05-22	129.50	131.00	127.00	127.00	124.37	281
2026-05-21	129.50	129.50	129.50	129.50	126.81	0
2026-05-20	129.50	129.90	129.50	129.50	126.81	44,924
2026-05-19	129.50	134.00	129.50	129.50	126.81	14,719
2026-05-18	129.50	131.00	129.50	129.50	126.81	771
2026-05-15	129.50	129.90	125.09	129.50	126.81	6,965
2026-05-14	129.50	131.00	125.00	125.00	122.41	4
2026-05-13	131.50	135.00	128.00	131.50	125.97	44,905
2026-05-12	131.50	135.00	129.00	131.50	125.97	53,744
2026-05-11	131.40	131.40	128.30	130.50	125.01	11,595
2026-05-08	130.50	130.50	130.50	130.50	125.01	0
2026-05-07	131.40	131.40	128.55	130.50	125.01	30,755
2026-05-06	131.40	131.40	128.55	130.50	125.01	10,727
2026-05-05	131.40	131.40	128.40	130.50	125.01	29,178
2026-05-01	131.50	133.00	130.50	130.50	125.01	2,125
2026-04-30	131.50	131.50	130.50	130.50	125.01	3,141
2026-04-29	131.50	132.97	128.40	130.50	125.01	14,588

← NewerPage 2 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.