EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 120.50 | 122.75 | 120.50 | 120.50 | 108.00 | 5,384 |
| 2025-08-11 | 120.50 | 123.00 | 120.50 | 120.50 | 108.00 | 11,121 |
| 2025-08-08 | 120.50 | 122.00 | 120.50 | 120.50 | 108.00 | 21,657 |
| 2025-08-07 | 120.00 | 123.00 | 118.00 | 120.50 | 108.00 | 5,003 |
| 2025-08-06 | 120.50 | 121.90 | 120.50 | 120.50 | 108.00 | 8,198 |
| 2025-08-05 | 120.00 | 125.00 | 118.00 | 120.50 | 108.00 | 29,237 |
| 2025-08-04 | 120.00 | 123.00 | 117.00 | 120.00 | 107.55 | 3 |
| 2025-08-01 | 120.00 | 121.90 | 120.00 | 120.00 | 107.55 | 1,150 |
| 2025-07-31 | 120.00 | 122.00 | 118.00 | 120.00 | 107.55 | 9,463 |
| 2025-07-30 | 120.00 | 120.27 | 120.00 | 120.00 | 107.55 | 10,000 |
| 2025-07-29 | 120.00 | 122.34 | 120.00 | 120.00 | 107.55 | 2,851 |
| 2025-07-28 | 120.00 | 122.34 | 120.00 | 120.00 | 107.55 | 19,414 |
| 2025-07-25 | 120.00 | 122.34 | 120.00 | 120.00 | 107.55 | 56,064 |
| 2025-07-24 | 120.00 | 122.70 | 120.00 | 120.00 | 107.55 | 9,380 |
| 2025-07-23 | 120.00 | 122.80 | 120.00 | 120.00 | 107.55 | 4,068 |
| 2025-07-22 | 120.00 | 122.90 | 120.00 | 120.00 | 107.55 | 260 |
| 2025-07-21 | 122.00 | 123.00 | 120.00 | 120.00 | 107.55 | 30,086 |
| 2025-07-18 | 120.00 | 124.00 | 117.00 | 120.00 | 107.55 | 29,697 |
| 2025-07-17 | 120.00 | 120.00 | 120.00 | 120.00 | 107.55 | 0 |
| 2025-07-16 | 120.00 | 120.00 | 120.00 | 120.00 | 107.55 | 0 |
| 2025-07-15 | 120.00 | 123.00 | 119.88 | 120.00 | 107.55 | 10,913 |
| 2025-07-14 | 120.00 | 120.00 | 119.86 | 120.00 | 107.55 | 6,631 |
| 2025-07-11 | 120.00 | 123.50 | 117.00 | 120.00 | 107.55 | 20,073 |
| 2025-07-10 | 120.50 | 123.00 | 117.00 | 120.00 | 107.55 | 9,898 |
| 2025-07-09 | 120.50 | 123.00 | 120.50 | 120.50 | 108.00 | 99 |
| 2025-07-08 | 120.00 | 122.00 | 119.25 | 120.50 | 108.00 | 20,867 |
| 2025-07-07 | 119.50 | 121.95 | 119.50 | 119.50 | 107.11 | 109,126 |
| 2025-07-04 | 119.50 | 121.90 | 119.00 | 119.50 | 107.11 | 11,527 |
| 2025-07-03 | 118.50 | 122.00 | 118.50 | 119.50 | 107.11 | 70,423 |
| 2025-07-02 | 118.00 | 119.88 | 118.00 | 118.50 | 106.21 | 26,433 |
| 2025-07-01 | 118.00 | 119.88 | 116.00 | 118.00 | 105.76 | 33,477 |
| 2025-06-30 | 118.00 | 119.88 | 118.00 | 118.00 | 105.76 | 19,250 |
| 2025-06-27 | 118.00 | 119.88 | 118.00 | 118.00 | 105.76 | 9,699 |
| 2025-06-26 | 117.75 | 119.00 | 117.75 | 118.00 | 105.76 | 3,921 |
| 2025-06-25 | 117.50 | 117.50 | 117.50 | 117.50 | 105.31 | 0 |
| 2025-06-24 | 117.50 | 119.00 | 117.50 | 117.50 | 105.31 | 3,000 |
| 2025-06-23 | 117.50 | 117.50 | 117.50 | 117.50 | 105.31 | 0 |
| 2025-06-20 | 117.50 | 119.00 | 117.50 | 117.50 | 105.31 | 842 |
| 2025-06-19 | 117.00 | 118.80 | 117.00 | 117.00 | 104.86 | 32,850 |
| 2025-06-18 | 117.00 | 118.80 | 115.12 | 117.00 | 104.86 | 2,321 |
| 2025-06-17 | 117.00 | 119.00 | 115.00 | 117.00 | 104.86 | 36,121 |
| 2025-06-16 | 116.50 | 118.00 | 115.00 | 116.50 | 104.42 | 14,088 |
| 2025-06-13 | 116.50 | 118.85 | 115.00 | 116.50 | 104.42 | 3,093 |
| 2025-06-12 | 117.00 | 119.00 | 114.00 | 116.50 | 104.42 | 13,448 |
| 2025-06-11 | 116.00 | 119.00 | 114.00 | 116.50 | 104.42 | 594,894 |
| 2025-06-10 | 116.00 | 118.89 | 113.00 | 116.00 | 103.97 | 53,186 |
| 2025-06-09 | 116.00 | 118.90 | 116.00 | 116.00 | 103.97 | 103,015 |
| 2025-06-06 | 116.00 | 118.90 | 116.00 | 116.00 | 103.97 | 125,095 |
| 2025-06-05 | 116.00 | 119.00 | 116.00 | 116.00 | 103.97 | 63,957 |
| 2025-06-04 | 116.00 | 116.00 | 116.00 | 116.00 | 103.97 | 50,000 |
| 2025-06-03 | 116.00 | 119.00 | 116.00 | 116.00 | 103.97 | 94,356 |
| 2025-06-02 | 116.00 | 119.00 | 116.00 | 116.00 | 103.97 | 1,085 |
| 2025-05-30 | 116.00 | 119.00 | 116.00 | 116.00 | 103.97 | 165 |
| 2025-05-29 | 116.00 | 119.00 | 113.00 | 116.00 | 103.97 | 2,002 |
| 2025-05-28 | 115.50 | 119.00 | 115.50 | 116.00 | 103.97 | 118,068 |
| 2025-05-27 | 115.50 | 117.50 | 115.50 | 115.50 | 103.52 | 19,629 |
| 2025-05-23 | 114.50 | 114.50 | 114.50 | 114.50 | 102.62 | 50,000 |
| 2025-05-22 | 114.50 | 114.50 | 114.50 | 114.50 | 102.62 | 50,000 |
| 2025-05-21 | 114.50 | 117.00 | 114.50 | 114.50 | 102.62 | 62,488 |
| 2025-05-20 | 114.50 | 117.00 | 114.00 | 114.50 | 102.62 | 61,630 |
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.