EJF Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	122.50	122.50	122.50	122.50	80.543	0
2022-04-11	122.50	122.50	121.00	122.50	80.543	1,000
2022-04-08	122.50	122.50	122.50	122.50	80.543	0
2022-04-07	123.00	123.00	120.00	123.00	80.872	14,000
2022-04-06	123.00	123.00	121.00	123.00	80.872	2,398
2022-04-05	123.00	125.12	123.00	123.00	80.872	799
2022-04-04	123.00	125.00	123.00	123.00	80.872	800
2022-04-01	123.00	125.12	123.00	123.00	80.872	450,799
2022-03-31	123.00	125.00	123.00	123.00	80.872	102,602
2022-03-30	123.00	123.00	123.00	123.00	80.872	0
2022-03-29	123.00	123.00	123.00	123.00	80.872	0
2022-03-28	123.00	123.00	123.00	123.00	80.872	0
2022-03-25	123.00	123.00	123.00	123.00	80.872	0
2022-03-24	123.00	123.00	120.20	123.00	80.872	384
2022-03-23	123.00	123.00	120.20	123.00	80.872	3,000
2022-03-22	123.00	123.13	122.50	123.00	80.872	125,000
2022-03-21	123.00	123.13	123.00	123.00	80.872	55,540
2022-03-18	123.00	123.13	123.00	123.00	80.872	2,026
2022-03-17	123.00	123.00	123.00	123.00	80.872	0
2022-03-16	123.00	123.13	123.00	123.00	80.872	2,026
2022-03-15	123.00	123.00	123.00	123.00	80.872	0
2022-03-14	123.00	123.00	120.50	123.00	80.872	195,000
2022-03-11	123.00	123.13	123.00	123.00	80.872	461
2022-03-10	123.00	123.00	123.00	123.00	80.872	0
2022-03-09	123.00	125.00	120.00	123.00	80.872	38,884
2022-03-08	123.00	123.00	122.00	123.00	80.872	1,500
2022-03-07	128.00	130.00	124.00	126.00	82.845	5,375
2022-03-04	128.00	128.00	128.00	128.00	84.160	0
2022-03-03	128.00	128.00	128.00	128.00	84.160	0
2022-03-02	128.00	130.00	128.00	128.00	84.160	57
2022-03-01	128.00	128.00	128.00	128.00	84.160	0
2022-02-28	128.00	128.00	128.00	128.00	84.160	0
2022-02-25	128.00	130.00	128.00	128.00	84.160	384
2022-02-24	128.00	128.00	124.00	128.00	84.160	3,000
2022-02-23	128.00	128.00	128.00	128.00	84.160	0
2022-02-22	128.00	128.00	128.00	128.00	84.160	0
2022-02-21	128.00	128.00	128.00	128.00	84.160	0
2022-02-18	128.00	128.00	128.00	128.00	84.160	0
2022-02-17	128.00	128.00	128.00	128.00	84.160	0
2022-02-16	128.00	128.00	128.00	128.00	84.160	0
2022-02-15	128.00	128.00	128.00	128.00	84.160	0
2022-02-14	128.00	128.00	128.00	128.00	84.160	0
2022-02-11	128.00	128.00	125.50	128.00	84.160	35,000
2022-02-10	128.00	128.00	128.00	128.00	84.160	0
2022-02-09	130.00	130.00	130.00	130.00	85.475	0
2022-02-08	130.00	130.00	130.00	130.00	85.475	0
2022-02-07	130.00	130.00	130.00	130.00	85.475	4,500
2022-02-04	130.00	130.00	130.00	130.00	85.475	0
2022-02-03	131.00	135.00	125.00	131.00	86.132	25,030
2022-02-02	131.00	131.00	131.00	131.00	84.373	0
2022-02-01	130.00	134.00	128.00	131.00	84.373	23,441
2022-01-31	130.00	132.00	130.00	130.00	83.729	11,949
2022-01-28	130.00	130.00	130.00	130.00	83.729	0
2022-01-27	130.00	130.00	130.00	130.00	83.729	0
2022-01-26	130.00	130.00	130.00	130.00	83.729	0
2022-01-25	130.00	130.00	130.00	130.00	83.729	0
2022-01-24	130.00	130.00	130.00	130.00	83.729	0
2022-01-21	130.00	132.00	129.00	130.00	83.729	80,956
2022-01-20	130.00	130.00	130.00	130.00	83.729	0
2022-01-19	130.00	134.00	130.00	130.00	83.729	160

← NewerPage 20 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.