EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 125.50 | 129.00 | 125.00 | 127.00 | 118.96 | 3,561 |
| 2026-01-30 | 125.50 | 126.74 | 125.50 | 125.50 | 117.55 | 37,822 |
| 2026-01-29 | 123.91 | 128.00 | 123.91 | 125.00 | 117.08 | 175,434 |
| 2026-01-28 | 122.05 | 122.91 | 122.05 | 122.50 | 114.74 | 18,955 |
| 2026-01-27 | 121.50 | 122.91 | 121.50 | 121.50 | 113.81 | 112,063 |
| 2026-01-26 | 121.50 | 122.91 | 121.50 | 121.50 | 113.81 | 2,400 |
| 2026-01-23 | 122.50 | 123.91 | 120.00 | 121.50 | 113.81 | 5,325 |
| 2026-01-22 | 122.50 | 123.91 | 122.50 | 122.50 | 114.74 | 11,548 |
| 2026-01-21 | 122.50 | 124.00 | 122.05 | 122.50 | 114.74 | 2,639 |
| 2026-01-20 | 123.50 | 124.91 | 121.00 | 122.50 | 114.74 | 55,720 |
| 2026-01-19 | 123.50 | 125.00 | 122.75 | 123.50 | 115.68 | 46,633 |
| 2026-01-16 | 123.50 | 124.50 | 123.50 | 123.50 | 115.68 | 9,255 |
| 2026-01-15 | 122.50 | 125.00 | 122.00 | 123.50 | 115.68 | 27,689 |
| 2026-01-14 | 122.50 | 124.90 | 122.50 | 122.50 | 114.74 | 44,672 |
| 2026-01-13 | 123.50 | 124.00 | 121.00 | 122.50 | 114.74 | 56,522 |
| 2026-01-12 | 123.50 | 125.00 | 122.05 | 123.00 | 115.21 | 22,276 |
| 2026-01-09 | 123.50 | 124.00 | 122.00 | 124.00 | 116.15 | 1,708 |
| 2026-01-08 | 123.50 | 124.67 | 123.50 | 123.50 | 115.68 | 21,750 |
| 2026-01-07 | 123.50 | 123.50 | 123.50 | 123.50 | 115.68 | 0 |
| 2026-01-06 | 123.50 | 123.50 | 122.05 | 123.50 | 115.68 | 1,993 |
| 2026-01-05 | 123.50 | 124.70 | 123.50 | 123.50 | 115.68 | 1,000 |
| 2026-01-02 | 123.50 | 125.00 | 123.50 | 123.50 | 115.68 | 3,506 |
| 2025-12-31 | 123.50 | 125.00 | 123.50 | 123.50 | 115.68 | 3,701 |
| 2025-12-30 | 123.50 | 125.00 | 123.50 | 123.50 | 115.68 | 2,745 |
| 2025-12-29 | 123.50 | 123.50 | 122.00 | 123.50 | 115.68 | 11,803 |
| 2025-12-24 | 123.50 | 125.00 | 122.00 | 123.50 | 115.68 | 14,249 |
| 2025-12-23 | 123.50 | 124.63 | 119.00 | 123.50 | 115.68 | 6,850 |
| 2025-12-22 | 123.50 | 124.70 | 122.00 | 122.00 | 114.27 | 18,759 |
| 2025-12-19 | 123.50 | 126.00 | 122.00 | 123.50 | 115.68 | 8,653 |
| 2025-12-18 | 123.50 | 125.00 | 122.00 | 125.00 | 117.08 | 86 |
| 2025-12-17 | 123.50 | 124.60 | 123.50 | 123.50 | 115.68 | 1,946 |
| 2025-12-16 | 123.50 | 124.00 | 123.50 | 123.50 | 115.68 | 5 |
| 2025-12-15 | 123.50 | 124.60 | 120.00 | 122.00 | 114.27 | 8,063 |
| 2025-12-12 | 123.50 | 124.37 | 122.00 | 123.50 | 115.68 | 20,324 |
| 2025-12-11 | 123.50 | 124.37 | 123.50 | 123.50 | 115.68 | 5,212 |
| 2025-12-10 | 123.50 | 125.00 | 122.00 | 123.50 | 115.68 | 1,951 |
| 2025-12-09 | 123.50 | 124.37 | 123.50 | 123.50 | 115.68 | 1,599 |
| 2025-12-08 | 123.50 | 123.50 | 122.00 | 123.50 | 115.68 | 32,049 |
| 2025-12-05 | 123.50 | 123.50 | 123.50 | 123.50 | 115.68 | 0 |
| 2025-12-04 | 123.50 | 123.50 | 123.50 | 123.50 | 115.68 | 0 |
| 2025-12-03 | 123.50 | 124.40 | 122.00 | 123.50 | 115.68 | 27,896 |
| 2025-12-02 | 123.50 | 124.37 | 123.50 | 123.50 | 115.68 | 17,077 |
| 2025-12-01 | 123.50 | 124.37 | 122.00 | 123.50 | 115.68 | 4,503 |
| 2025-11-28 | 123.50 | 125.00 | 122.00 | 123.50 | 115.68 | 21,094 |
| 2025-11-27 | 123.50 | 125.00 | 121.00 | 125.00 | 117.08 | 23,480 |
| 2025-11-26 | 123.50 | 123.50 | 123.50 | 123.50 | 115.68 | 23,739 |
| 2025-11-25 | 123.50 | 125.00 | 122.00 | 123.50 | 115.68 | 100,006 |
| 2025-11-24 | 123.50 | 125.00 | 122.00 | 123.50 | 115.68 | 16,006 |
| 2025-11-21 | 124.00 | 124.00 | 122.00 | 124.00 | 116.15 | 90,663 |
| 2025-11-20 | 124.00 | 124.00 | 123.00 | 124.00 | 116.15 | 11,446 |
| 2025-11-19 | 124.00 | 124.00 | 123.00 | 124.00 | 116.15 | 2,393 |
| 2025-11-18 | 124.00 | 124.00 | 122.00 | 124.00 | 116.15 | 9,046 |
| 2025-11-17 | 124.00 | 124.00 | 123.00 | 124.00 | 116.15 | 13,441 |
| 2025-11-14 | 124.00 | 124.00 | 124.00 | 124.00 | 116.15 | 3,000 |
| 2025-11-13 | 124.00 | 124.00 | 124.00 | 124.00 | 116.15 | 0 |
| 2025-11-12 | 124.00 | 124.00 | 124.00 | 124.00 | 116.15 | 10,022 |
| 2025-11-11 | 124.00 | 124.00 | 124.00 | 124.00 | 116.15 | 0 |
| 2025-11-10 | 124.00 | 124.24 | 124.00 | 124.00 | 116.15 | 4,846 |
| 2025-11-07 | 124.00 | 124.30 | 124.00 | 124.00 | 116.15 | 2,717 |
| 2025-11-06 | 124.00 | 124.35 | 123.00 | 124.00 | 116.15 | 29,409 |
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.