EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 114.50 | 114.50 | 114.00 | 114.50 | 102.62 | 50,000 |
| 2025-05-16 | 114.50 | 117.00 | 114.00 | 114.50 | 102.62 | 50,109 |
| 2025-05-15 | 114.50 | 114.50 | 114.50 | 114.50 | 102.62 | 0 |
| 2025-05-14 | 114.50 | 117.00 | 114.50 | 114.50 | 102.62 | 1 |
| 2025-05-13 | 114.50 | 116.95 | 114.00 | 114.50 | 102.62 | 62,930 |
| 2025-05-12 | 114.50 | 116.40 | 114.00 | 114.50 | 102.62 | 102,572 |
| 2025-05-09 | 114.50 | 116.70 | 114.50 | 114.50 | 102.62 | 40 |
| 2025-05-08 | 114.50 | 117.00 | 112.00 | 114.50 | 102.62 | 135,175 |
| 2025-05-07 | 114.50 | 114.50 | 114.50 | 114.50 | 102.62 | 0 |
| 2025-05-06 | 114.50 | 116.70 | 114.00 | 114.50 | 102.62 | 164,426 |
| 2025-05-02 | 114.50 | 117.00 | 114.26 | 114.50 | 102.62 | 13,636 |
| 2025-05-01 | 115.50 | 117.00 | 114.12 | 114.50 | 102.62 | 6,423 |
| 2025-04-30 | 116.50 | 117.80 | 112.00 | 116.50 | 102.02 | 136,185 |
| 2025-04-29 | 116.50 | 119.00 | 115.00 | 116.50 | 102.02 | 85,560 |
| 2025-04-28 | 116.50 | 117.80 | 115.00 | 116.50 | 102.02 | 72,231 |
| 2025-04-25 | 116.50 | 118.00 | 116.50 | 116.50 | 102.02 | 11,205 |
| 2025-04-24 | 115.50 | 119.00 | 113.00 | 118.00 | 103.33 | 13,814 |
| 2025-04-23 | 115.50 | 116.00 | 115.50 | 115.50 | 101.14 | 1,214 |
| 2025-04-22 | 115.50 | 115.50 | 115.24 | 115.50 | 101.14 | 23,415 |
| 2025-04-17 | 115.50 | 115.50 | 115.24 | 115.50 | 101.14 | 3,128 |
| 2025-04-16 | 115.50 | 115.50 | 113.00 | 113.00 | 98.954 | 8,763 |
| 2025-04-15 | 115.50 | 115.50 | 113.05 | 114.00 | 99.830 | 9,284 |
| 2025-04-14 | 115.50 | 115.50 | 114.00 | 115.50 | 101.14 | 33,393 |
| 2025-04-11 | 115.20 | 115.20 | 114.00 | 114.00 | 99.830 | 50,000 |
| 2025-04-10 | 115.50 | 118.00 | 113.00 | 114.00 | 99.830 | 41,976 |
| 2025-04-09 | 117.50 | 119.00 | 113.00 | 114.00 | 99.830 | 28,725 |
| 2025-04-08 | 118.50 | 118.50 | 114.00 | 114.00 | 99.830 | 59,575 |
| 2025-04-07 | 120.50 | 122.00 | 116.00 | 122.00 | 106.84 | 29,927 |
| 2025-04-04 | 120.50 | 122.00 | 119.11 | 120.50 | 105.52 | 18,010 |
| 2025-04-03 | 123.00 | 125.00 | 119.00 | 120.00 | 105.08 | 62,160 |
| 2025-04-02 | 123.50 | 124.00 | 123.00 | 123.00 | 107.71 | 806 |
| 2025-04-01 | 123.50 | 124.75 | 123.50 | 123.50 | 108.15 | 27,444 |
| 2025-03-31 | 124.50 | 126.00 | 120.00 | 124.00 | 108.59 | 12,539 |
| 2025-03-28 | 124.50 | 125.00 | 122.00 | 124.50 | 109.02 | 128,600 |
| 2025-03-27 | 124.50 | 124.50 | 120.00 | 124.50 | 109.02 | 243,000 |
| 2025-03-26 | 123.50 | 127.00 | 122.00 | 124.50 | 109.02 | 9,490 |
| 2025-03-25 | 123.50 | 125.90 | 123.50 | 123.50 | 108.15 | 2,703 |
| 2025-03-24 | 123.50 | 125.50 | 123.50 | 123.50 | 108.15 | 8,783 |
| 2025-03-21 | 123.50 | 126.00 | 121.00 | 123.50 | 108.15 | 5,675 |
| 2025-03-20 | 123.50 | 125.50 | 123.50 | 123.50 | 108.15 | 1,916 |
| 2025-03-19 | 123.50 | 125.00 | 123.50 | 123.50 | 108.15 | 26,000 |
| 2025-03-18 | 123.50 | 125.20 | 123.50 | 123.50 | 108.15 | 2,400 |
| 2025-03-17 | 123.50 | 125.50 | 123.50 | 123.50 | 108.15 | 84,172 |
| 2025-03-14 | 125.00 | 129.00 | 125.00 | 125.00 | 109.46 | 29,026 |
| 2025-03-13 | 124.90 | 126.00 | 124.90 | 126.00 | 110.34 | 40,730 |
| 2025-03-12 | 121.50 | 125.00 | 120.50 | 122.50 | 107.27 | 113,174 |
| 2025-03-11 | 121.50 | 121.50 | 121.50 | 121.50 | 106.40 | 0 |
| 2025-03-10 | 121.50 | 124.00 | 121.50 | 121.50 | 106.40 | 1 |
| 2025-03-07 | 120.50 | 122.50 | 120.00 | 120.50 | 105.52 | 32,126 |
| 2025-03-06 | 119.50 | 123.00 | 118.00 | 120.50 | 105.52 | 13,161 |
| 2025-03-05 | 119.50 | 119.50 | 119.50 | 119.50 | 104.65 | 0 |
| 2025-03-04 | 119.50 | 122.50 | 119.50 | 119.50 | 104.65 | 2,642 |
| 2025-03-03 | 119.50 | 120.79 | 119.50 | 119.50 | 104.65 | 52,500 |
| 2025-02-28 | 119.50 | 124.00 | 116.55 | 119.50 | 104.65 | 10,418 |
| 2025-02-27 | 120.00 | 124.00 | 118.66 | 120.00 | 105.08 | 233,848 |
| 2025-02-26 | 120.00 | 120.00 | 120.00 | 120.00 | 105.08 | 0 |
| 2025-02-25 | 120.00 | 123.95 | 120.00 | 120.00 | 105.08 | 1,000 |
| 2025-02-24 | 120.00 | 124.39 | 118.55 | 120.00 | 105.08 | 10,000 |
| 2025-02-21 | 120.00 | 122.90 | 120.00 | 120.00 | 105.08 | 2,800 |
| 2025-02-20 | 120.00 | 122.95 | 118.50 | 118.50 | 103.77 | 219,978 |
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.