EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 124.00 | 124.00 | 122.00 | 124.00 | 116.15 | 2 |
| 2025-11-04 | 124.00 | 124.35 | 123.00 | 124.00 | 116.15 | 13,518 |
| 2025-11-03 | 124.00 | 125.00 | 123.02 | 124.00 | 116.15 | 17,901 |
| 2025-10-31 | 125.00 | 125.00 | 123.00 | 124.00 | 116.15 | 3,382 |
| 2025-10-30 | 125.00 | 127.00 | 124.30 | 125.00 | 117.08 | 8,909 |
| 2025-10-29 | 125.00 | 125.40 | 125.00 | 125.00 | 114.58 | 998,791 |
| 2025-10-28 | 124.50 | 126.00 | 124.00 | 124.00 | 113.66 | 217,278 |
| 2025-10-27 | 124.50 | 125.25 | 122.00 | 122.00 | 111.83 | 20,500 |
| 2025-10-24 | 124.50 | 125.00 | 124.50 | 124.50 | 114.12 | 19,694 |
| 2025-10-23 | 124.50 | 125.00 | 123.48 | 124.50 | 114.12 | 5,935 |
| 2025-10-22 | 124.50 | 125.50 | 123.55 | 124.50 | 114.12 | 14,096 |
| 2025-10-21 | 124.50 | 143.40 | 123.00 | 124.50 | 114.12 | 3,063,333 |
| 2025-10-20 | 124.50 | 124.50 | 123.48 | 124.50 | 114.12 | 21,137 |
| 2025-10-17 | 124.50 | 125.93 | 123.48 | 124.50 | 114.12 | 35,255 |
| 2025-10-16 | 126.00 | 126.00 | 126.00 | 126.00 | 115.50 | 1 |
| 2025-10-15 | 124.50 | 129.00 | 124.50 | 124.50 | 114.12 | 402 |
| 2025-10-14 | 124.50 | 125.50 | 124.50 | 124.50 | 114.12 | 438 |
| 2025-10-13 | 124.00 | 126.00 | 123.00 | 124.50 | 114.12 | 66,605 |
| 2025-10-10 | 124.00 | 126.00 | 122.00 | 124.00 | 113.66 | 17,285 |
| 2025-10-09 | 124.00 | 126.00 | 124.00 | 124.00 | 113.66 | 18,487 |
| 2025-10-08 | 124.00 | 125.52 | 117.00 | 124.00 | 113.66 | 3,850 |
| 2025-10-07 | 124.00 | 125.52 | 120.00 | 124.00 | 113.66 | 7,505 |
| 2025-10-06 | 124.00 | 124.00 | 124.00 | 124.00 | 113.66 | 0 |
| 2025-10-03 | 123.00 | 126.00 | 120.10 | 124.00 | 113.66 | 1,260,508 |
| 2025-10-02 | 123.50 | 124.64 | 123.50 | 123.50 | 113.20 | 7,196 |
| 2025-10-01 | 123.50 | 124.64 | 123.50 | 123.50 | 113.20 | 4,501 |
| 2025-09-30 | 124.00 | 124.00 | 120.00 | 124.00 | 113.66 | 1,970,000 |
| 2025-09-29 | 124.00 | 125.56 | 124.00 | 124.00 | 113.66 | 3,982 |
| 2025-09-26 | 124.00 | 125.56 | 123.51 | 124.00 | 113.66 | 18,180 |
| 2025-09-25 | 124.00 | 129.00 | 123.51 | 124.00 | 113.66 | 232,553 |
| 2025-09-24 | 124.00 | 125.56 | 124.00 | 124.00 | 113.66 | 6,690 |
| 2025-09-23 | 124.00 | 126.00 | 117.00 | 124.00 | 113.66 | 41,957 |
| 2025-09-22 | 123.00 | 126.00 | 118.00 | 124.00 | 113.66 | 44,831 |
| 2025-09-19 | 123.00 | 125.00 | 121.00 | 123.50 | 113.20 | 9,009 |
| 2025-09-18 | 123.00 | 123.50 | 122.75 | 123.50 | 113.20 | 7,500 |
| 2025-09-17 | 123.00 | 123.50 | 122.00 | 123.50 | 113.20 | 90 |
| 2025-09-16 | 123.00 | 125.00 | 122.75 | 123.50 | 113.20 | 4,200 |
| 2025-09-15 | 123.00 | 125.00 | 122.75 | 123.50 | 113.20 | 49,153 |
| 2025-09-12 | 123.00 | 125.00 | 123.00 | 123.00 | 112.75 | 3,383 |
| 2025-09-11 | 123.00 | 123.00 | 122.16 | 123.00 | 112.75 | 3,316 |
| 2025-09-10 | 122.00 | 125.00 | 121.00 | 123.00 | 112.75 | 8,190 |
| 2025-09-09 | 122.00 | 123.90 | 121.06 | 122.00 | 111.83 | 5,554 |
| 2025-09-08 | 122.00 | 122.00 | 121.05 | 122.00 | 111.83 | 64,759 |
| 2025-09-05 | 122.00 | 122.00 | 121.00 | 122.00 | 111.83 | 8,403 |
| 2025-09-04 | 121.00 | 124.00 | 120.05 | 122.00 | 111.83 | 6,713 |
| 2025-09-03 | 123.00 | 125.00 | 123.00 | 125.00 | 114.58 | 3,142 |
| 2025-09-02 | 121.00 | 123.00 | 119.00 | 121.00 | 110.91 | 7,924 |
| 2025-09-01 | 120.50 | 122.00 | 120.01 | 121.00 | 110.91 | 6,805 |
| 2025-08-29 | 120.50 | 122.00 | 120.50 | 120.50 | 110.45 | 184 |
| 2025-08-28 | 119.50 | 122.00 | 116.00 | 122.00 | 111.83 | 11,495 |
| 2025-08-27 | 119.75 | 122.00 | 119.75 | 120.50 | 110.45 | 775 |
| 2025-08-26 | 120.00 | 120.00 | 120.00 | 120.00 | 110.00 | 0 |
| 2025-08-22 | 119.50 | 120.00 | 119.00 | 120.00 | 110.00 | 18,897 |
| 2025-08-21 | 120.00 | 120.00 | 120.00 | 120.00 | 110.00 | 0 |
| 2025-08-20 | 120.00 | 121.90 | 120.00 | 120.00 | 110.00 | 1,638 |
| 2025-08-19 | 120.00 | 120.00 | 120.00 | 120.00 | 110.00 | 0 |
| 2025-08-18 | 119.68 | 121.90 | 119.68 | 120.00 | 110.00 | 35,897 |
| 2025-08-15 | 119.50 | 120.00 | 118.00 | 120.00 | 110.00 | 2,901 |
| 2025-08-14 | 119.68 | 122.00 | 119.68 | 120.00 | 110.00 | 3,371 |
| 2025-08-13 | 120.00 | 123.00 | 118.00 | 120.50 | 108.00 | 8,397 |
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.