EJF Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 120.50 | 127.00 | 120.00 | 120.00 | 105.08 | 43,898 |
| 2025-02-18 | 120.20 | 127.00 | 120.20 | 127.00 | 111.21 | 26,931 |
| 2025-02-17 | 119.00 | 125.00 | 119.00 | 120.00 | 105.08 | 322,714 |
| 2025-02-14 | 119.00 | 124.00 | 119.00 | 119.00 | 104.21 | 8,352 |
| 2025-02-13 | 119.00 | 122.90 | 114.00 | 119.00 | 104.21 | 7,958 |
| 2025-02-12 | 119.00 | 119.00 | 119.00 | 119.00 | 104.21 | 0 |
| 2025-02-11 | 119.00 | 124.00 | 114.00 | 119.00 | 104.21 | 125 |
| 2025-02-10 | 117.00 | 124.00 | 113.00 | 123.00 | 107.71 | 31,396 |
| 2025-02-07 | 117.00 | 121.90 | 117.00 | 117.00 | 102.46 | 62,625 |
| 2025-02-06 | 120.00 | 120.00 | 120.00 | 120.00 | 105.08 | 1,340 |
| 2025-02-05 | 120.00 | 120.00 | 115.10 | 120.00 | 102.74 | 695 |
| 2025-02-04 | 120.00 | 121.00 | 115.00 | 120.00 | 102.74 | 50,529 |
| 2025-02-03 | 124.50 | 128.00 | 115.00 | 120.50 | 103.17 | 110,902 |
| 2025-01-31 | 124.50 | 125.40 | 118.00 | 118.00 | 101.03 | 4,138 |
| 2025-01-30 | 124.50 | 126.75 | 124.50 | 124.50 | 106.59 | 54,853 |
| 2025-01-29 | 125.00 | 127.50 | 125.00 | 125.00 | 107.02 | 25,957 |
| 2025-01-28 | 125.00 | 128.50 | 125.00 | 125.00 | 107.02 | 1,848 |
| 2025-01-27 | 125.00 | 128.50 | 125.00 | 125.00 | 107.02 | 1,867 |
| 2025-01-24 | 126.50 | 128.50 | 120.00 | 120.00 | 102.74 | 12,046 |
| 2025-01-23 | 126.50 | 126.50 | 124.00 | 126.50 | 108.31 | 9,846 |
| 2025-01-22 | 127.50 | 127.50 | 127.50 | 127.50 | 109.16 | 0 |
| 2025-01-21 | 127.50 | 127.50 | 122.00 | 127.50 | 109.16 | 2,588 |
| 2025-01-20 | 127.50 | 129.00 | 125.10 | 127.50 | 109.16 | 8,424 |
| 2025-01-17 | 126.50 | 128.50 | 126.50 | 126.50 | 108.31 | 675 |
| 2025-01-16 | 126.50 | 129.00 | 124.00 | 126.50 | 108.31 | 38 |
| 2025-01-15 | 126.50 | 128.50 | 125.10 | 126.50 | 108.31 | 19,940 |
| 2025-01-14 | 126.50 | 129.00 | 124.00 | 126.50 | 108.31 | 46,269 |
| 2025-01-13 | 125.50 | 128.79 | 124.00 | 126.50 | 108.31 | 20,968 |
| 2025-01-10 | 125.50 | 128.71 | 122.00 | 125.50 | 107.45 | 9,884 |
| 2025-01-09 | 123.00 | 128.71 | 122.00 | 125.50 | 107.45 | 140,826 |
| 2025-01-08 | 119.00 | 127.59 | 115.00 | 123.00 | 105.31 | 64,548 |
| 2025-01-07 | 119.00 | 122.90 | 119.00 | 119.00 | 101.89 | 4,774 |
| 2025-01-06 | 119.00 | 122.88 | 119.00 | 119.00 | 101.89 | 67,533 |
| 2025-01-03 | 120.00 | 125.00 | 118.00 | 119.00 | 101.89 | 42,921 |
| 2025-01-02 | 120.00 | 120.00 | 120.00 | 120.00 | 102.74 | 0 |
| 2024-12-31 | 120.00 | 123.10 | 120.00 | 120.00 | 102.74 | 4,204 |
| 2024-12-30 | 120.00 | 123.10 | 116.00 | 120.00 | 102.74 | 19,000 |
| 2024-12-27 | 120.00 | 122.86 | 120.00 | 120.00 | 102.74 | 9,345 |
| 2024-12-24 | 120.00 | 124.00 | 116.00 | 120.00 | 102.74 | 20,983 |
| 2024-12-23 | 117.00 | 124.00 | 116.16 | 120.00 | 102.74 | 8,557 |
| 2024-12-20 | 119.00 | 122.00 | 114.00 | 122.00 | 104.45 | 38,987 |
| 2024-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 101.89 | 0 |
| 2024-12-18 | 121.00 | 123.88 | 115.00 | 119.00 | 101.89 | 7,594 |
| 2024-12-17 | 121.00 | 125.00 | 120.00 | 120.00 | 102.74 | 2,783 |
| 2024-12-16 | 121.50 | 125.00 | 117.00 | 120.00 | 102.74 | 14,479 |
| 2024-12-13 | 119.00 | 125.00 | 118.00 | 121.50 | 104.03 | 66,796 |
| 2024-12-12 | 117.50 | 123.00 | 115.77 | 119.00 | 101.89 | 3,760 |
| 2024-12-11 | 117.50 | 117.50 | 115.77 | 117.50 | 100.60 | 4,600 |
| 2024-12-10 | 117.00 | 121.00 | 114.00 | 117.50 | 100.60 | 10,881 |
| 2024-12-09 | 117.00 | 121.00 | 117.00 | 117.00 | 100.17 | 1,589 |
| 2024-12-06 | 114.00 | 118.00 | 114.00 | 114.00 | 97.605 | 13,505 |
| 2024-12-05 | 114.00 | 118.00 | 112.00 | 114.00 | 97.605 | 17,668 |
| 2024-12-04 | 114.00 | 118.00 | 110.00 | 114.00 | 97.605 | 131 |
| 2024-12-03 | 114.00 | 117.00 | 114.00 | 114.00 | 97.605 | 7,923 |
| 2024-12-02 | 114.00 | 118.00 | 110.00 | 114.00 | 97.605 | 8,508 |
| 2024-11-29 | 114.00 | 117.60 | 111.32 | 114.00 | 97.605 | 20,674 |
| 2024-11-28 | 113.00 | 115.00 | 111.65 | 112.50 | 96.320 | 16,779 |
| 2024-11-27 | 113.00 | 115.00 | 113.00 | 113.00 | 96.748 | 1,500 |
| 2024-11-26 | 112.00 | 112.00 | 112.00 | 112.00 | 95.892 | 0 |
| 2024-11-25 | 112.00 | 112.00 | 110.20 | 112.00 | 95.892 | 2,000 |
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.