EJF Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	131.50	135.00	128.42	131.50	125.97	1,019
2026-04-27	131.50	135.00	128.00	131.50	125.97	5,925
2026-04-24	131.50	131.71	131.50	131.50	125.97	15,184
2026-04-23	131.50	135.00	128.00	131.50	125.97	11,468
2026-04-22	131.50	135.00	131.50	131.50	125.97	26,680
2026-04-21	131.50	131.50	131.50	131.50	125.97	0
2026-04-20	131.50	131.92	128.40	131.50	125.97	45,895
2026-04-17	129.00	131.95	129.00	129.50	124.05	13,599
2026-04-16	127.00	132.00	127.00	127.00	121.66	82,430
2026-04-15	127.00	127.00	127.00	127.00	121.66	0
2026-04-14	127.00	129.00	125.00	127.00	121.66	30,431
2026-04-13	127.00	127.00	127.00	127.00	121.66	0
2026-04-10	127.00	129.00	125.52	127.00	121.66	48,775
2026-04-09	127.00	127.90	127.00	127.00	121.66	17,581
2026-04-08	127.00	129.00	125.00	127.00	121.66	69,674
2026-04-07	127.00	128.00	125.52	127.00	121.66	11,990
2026-04-02	127.00	127.60	127.00	127.00	121.66	53,134
2026-04-01	127.00	127.65	127.00	127.00	121.66	8,023
2026-03-31	127.00	128.28	127.00	127.00	121.66	8,683
2026-03-30	127.00	129.00	125.00	127.00	121.66	61,076
2026-03-27	128.16	129.00	128.16	129.00	123.57	4,066
2026-03-26	127.00	129.00	125.00	127.00	121.66	20,139
2026-03-25	128.00	129.00	125.46	129.00	123.57	28,856
2026-03-24	130.00	131.00	126.00	126.00	120.70	36,515
2026-03-23	130.00	130.00	128.44	130.00	124.53	16,423
2026-03-20	130.00	130.00	128.55	130.00	124.53	35,380
2026-03-19	130.00	132.00	124.00	130.00	124.53	69,649
2026-03-18	130.00	130.90	127.00	130.00	124.53	1,647
2026-03-17	130.00	130.90	130.00	130.00	124.53	7,595
2026-03-16	130.00	132.00	128.00	130.00	124.53	10,025
2026-03-13	129.00	132.00	128.00	130.00	124.53	110,289
2026-03-12	129.00	131.00	127.50	129.00	123.57	5,760
2026-03-11	131.00	135.00	125.00	129.00	123.57	7,703
2026-03-10	129.00	130.80	127.00	129.00	123.57	7,657
2026-03-09	129.62	129.62	127.44	129.00	123.57	135,126
2026-03-06	130.00	131.40	129.62	130.00	124.53	65,374
2026-03-05	130.00	131.80	129.68	130.00	124.53	2,134
2026-03-04	130.00	131.96	128.00	130.00	124.53	34,745
2026-03-03	131.00	132.00	129.44	130.00	124.53	66,801
2026-03-02	131.00	133.00	129.00	133.00	127.41	70,461
2026-02-27	130.50	133.00	130.48	131.00	125.49	87,635
2026-02-26	130.00	130.50	130.00	130.50	125.01	10,506
2026-02-25	129.00	129.50	128.50	129.50	124.05	1,803
2026-02-24	129.00	129.00	129.00	129.00	123.57	0
2026-02-23	127.00	129.00	125.00	128.00	122.62	101,174
2026-02-20	127.00	127.91	127.00	127.00	121.66	3,816
2026-02-19	127.00	127.00	127.00	127.00	121.66	0
2026-02-18	127.00	127.88	127.00	127.00	121.66	9,846
2026-02-17	127.00	127.78	127.00	127.00	121.66	14,415
2026-02-16	127.00	129.00	127.00	127.00	121.66	7,980
2026-02-13	127.50	129.00	125.56	127.00	121.66	75,999
2026-02-12	126.00	130.00	125.56	127.00	121.66	74,881
2026-02-11	127.00	130.00	126.50	126.50	121.18	12,989
2026-02-10	127.00	127.00	127.00	127.00	121.66	0
2026-02-09	127.00	133.00	124.00	127.00	121.66	22,700
2026-02-06	129.00	130.00	124.00	127.00	121.66	49,899
2026-02-05	129.00	129.00	127.55	129.00	123.57	60,136
2026-02-04	129.00	131.00	128.41	129.00	120.83	73,929
2026-02-03	128.96	131.00	128.96	129.00	120.83	103,819
2026-02-02	125.50	129.00	125.00	127.00	118.96	3,561

← NewerPage 3 of 5 · 252 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.