EJF Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	129.00	130.98	129.00	129.00	83.085	160
2022-01-17	129.00	129.00	129.00	129.00	83.085	0
2022-01-14	129.00	132.00	129.00	129.00	83.085	19,162
2022-01-13	129.00	132.00	126.00	129.00	83.085	7,951
2022-01-12	129.00	129.00	129.00	129.00	83.085	4,000
2022-01-11	129.00	132.00	126.00	129.00	83.085	14,921
2022-01-10	132.00	132.00	132.00	132.00	85.017	1,000
2022-01-07	129.00	129.00	126.00	129.00	83.085	3,000
2022-01-06	129.00	129.00	129.00	129.00	83.085	0
2022-01-05	129.00	129.00	129.00	129.00	83.085	0
2022-01-04	129.00	132.00	126.00	129.00	83.085	6,234
2021-12-31	129.00	129.00	129.00	129.00	83.085	0
2021-12-30	129.00	129.00	129.00	129.00	83.085	0
2021-12-29	129.00	132.00	129.00	129.00	83.085	1,122
2021-12-24	129.00	129.00	129.00	129.00	83.085	0
2021-12-23	129.00	132.00	129.00	129.00	83.085	320
2021-12-22	129.00	132.00	129.00	129.00	83.085	80,765
2021-12-21	129.00	129.50	129.00	129.00	83.085	74,635
2021-12-20	129.00	129.00	129.00	129.00	83.085	0
2021-12-17	129.00	129.00	126.00	129.00	83.085	8,746
2021-12-16	129.00	129.00	129.00	129.00	83.085	0
2021-12-15	129.00	129.00	129.00	129.00	83.085	0
2021-12-14	129.00	129.00	127.00	129.00	83.085	2,860
2021-12-13	129.00	132.00	129.00	129.00	83.085	555
2021-12-10	129.00	129.00	129.00	129.00	83.085	0
2021-12-09	129.00	129.00	129.00	129.00	83.085	0
2021-12-08	129.00	132.00	129.00	129.00	83.085	14,740
2021-12-07	129.00	129.00	129.00	129.00	83.085	9,365
2021-12-06	129.00	132.00	129.00	129.00	83.085	5,036
2021-12-03	128.50	128.50	128.50	128.50	82.763	0
2021-12-02	128.50	130.00	126.00	128.50	82.763	946
2021-12-01	128.50	128.50	128.00	128.50	82.763	100,000
2021-11-30	128.50	128.50	128.00	128.50	82.763	155,000
2021-11-29	128.50	128.50	128.50	128.50	82.763	0
2021-11-26	128.50	132.00	126.00	128.50	82.763	6,009
2021-11-25	128.50	128.50	128.50	128.50	82.763	0
2021-11-24	128.50	128.50	128.50	128.50	82.763	0
2021-11-23	128.50	132.00	126.50	128.50	82.763	8,139
2021-11-22	128.50	132.00	128.50	128.50	82.763	21,700
2021-11-19	128.50	128.50	128.50	128.50	82.763	0
2021-11-18	128.50	128.50	128.50	128.50	82.763	0
2021-11-17	128.50	128.50	128.50	128.50	82.763	0
2021-11-16	128.50	128.50	128.50	128.50	82.763	0
2021-11-15	128.50	128.50	128.50	128.50	82.763	0
2021-11-12	128.50	128.50	128.50	128.50	82.763	0
2021-11-11	128.50	128.50	125.50	128.50	82.763	11,240
2021-11-10	128.50	132.00	128.50	128.50	82.763	3
2021-11-09	128.50	128.50	128.50	128.50	82.763	0
2021-11-08	128.50	128.50	126.00	128.50	82.763	1,000
2021-11-05	128.50	131.00	128.50	128.50	82.763	3,362
2021-11-04	127.50	127.50	127.50	127.50	82.119	0
2021-11-03	128.50	132.00	128.50	128.50	81.040	1,510
2021-11-02	128.50	128.50	128.50	128.50	81.040	0
2021-11-01	128.50	132.00	126.00	128.50	81.040	574,115
2021-10-29	128.50	131.00	128.50	128.50	81.040	1,526
2021-10-28	128.50	131.00	126.00	128.50	81.040	460,000
2021-10-27	128.50	131.00	125.00	128.50	81.040	14,454
2021-10-26	128.50	128.50	128.50	128.50	81.040	0
2021-10-25	128.50	131.00	128.50	128.50	81.040	4,000
2021-10-22	128.50	128.50	128.50	128.50	81.040	0

← NewerPage 21 of 22 · 1,266 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.