Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 238.00 | 240.00 | 231.00 | 231.00 | 216.27 | 37,821 |
| 2024-08-29 | 236.00 | 236.00 | 230.00 | 233.00 | 218.15 | 16,067 |
| 2024-08-28 | 232.53 | 237.99 | 232.53 | 235.00 | 220.02 | 9,132 |
| 2024-08-27 | 240.00 | 240.00 | 231.12 | 233.00 | 218.15 | 225 |
| 2024-08-23 | 233.16 | 239.40 | 233.16 | 234.00 | 219.08 | 26,822 |
| 2024-08-22 | 232.00 | 239.40 | 232.00 | 232.00 | 217.21 | 2,024 |
| 2024-08-21 | 239.40 | 240.00 | 233.16 | 234.00 | 219.08 | 68,936 |
| 2024-08-20 | 233.04 | 238.00 | 232.21 | 233.00 | 218.15 | 3,728 |
| 2024-08-19 | 240.00 | 240.00 | 234.00 | 234.00 | 219.08 | 8,249 |
| 2024-08-16 | 233.04 | 237.50 | 233.00 | 233.00 | 218.15 | 3,425 |
| 2024-08-15 | 231.04 | 232.00 | 231.04 | 232.00 | 217.21 | 9,150 |
| 2024-08-14 | 228.00 | 233.94 | 228.00 | 231.00 | 214.40 | 10,032 |
| 2024-08-13 | 237.40 | 237.40 | 232.00 | 232.00 | 215.33 | 522 |
| 2024-08-12 | 230.36 | 237.40 | 230.36 | 232.00 | 215.33 | 17,881 |
| 2024-08-09 | 237.88 | 237.88 | 230.00 | 232.00 | 215.33 | 3,245 |
| 2024-08-08 | 224.32 | 230.80 | 221.88 | 228.00 | 211.62 | 94,774 |
| 2024-08-07 | 220.00 | 225.20 | 217.36 | 220.00 | 204.19 | 25,435 |
| 2024-08-06 | 216.00 | 223.00 | 215.06 | 219.00 | 203.26 | 56,099 |
| 2024-08-05 | 216.73 | 220.80 | 215.10 | 219.00 | 203.26 | 8,512 |
| 2024-08-02 | 226.72 | 230.32 | 223.11 | 225.00 | 208.83 | 25,845 |
| 2024-08-01 | 235.76 | 235.76 | 231.10 | 233.00 | 216.26 | 2,041 |
| 2024-07-31 | 240.00 | 240.00 | 230.00 | 230.00 | 213.47 | 543 |
| 2024-07-30 | 232.00 | 235.15 | 231.21 | 232.00 | 215.33 | 19,115 |
| 2024-07-29 | 230.00 | 238.43 | 230.00 | 234.00 | 217.19 | 29,791 |
| 2024-07-26 | 236.00 | 236.00 | 228.00 | 233.00 | 216.26 | 29,250 |
| 2024-07-25 | 230.00 | 236.00 | 230.00 | 232.00 | 215.33 | 48,356 |
| 2024-07-24 | 236.50 | 237.50 | 232.72 | 234.00 | 217.19 | 42,233 |
| 2024-07-23 | 234.40 | 237.99 | 234.40 | 235.00 | 218.11 | 12,805 |
| 2024-07-22 | 236.00 | 240.00 | 235.56 | 236.00 | 219.04 | 29,528 |
| 2024-07-19 | 237.84 | 240.00 | 237.00 | 237.00 | 219.97 | 22,542 |
| 2024-07-18 | 242.00 | 242.00 | 236.56 | 239.00 | 221.83 | 41,196 |
| 2024-07-17 | 242.00 | 242.00 | 239.00 | 239.00 | 221.83 | 2,094 |
| 2024-07-16 | 238.00 | 242.00 | 238.00 | 242.00 | 224.61 | 8,584 |
| 2024-07-15 | 240.00 | 240.00 | 238.00 | 238.00 | 220.90 | 7,841 |
| 2024-07-12 | 238.00 | 242.99 | 238.00 | 238.00 | 220.90 | 15,450 |
| 2024-07-11 | 243.06 | 244.54 | 240.15 | 242.00 | 224.61 | 35,657 |
| 2024-07-10 | 241.48 | 244.00 | 240.00 | 241.00 | 223.68 | 90,012 |
| 2024-07-09 | 240.00 | 243.28 | 238.00 | 241.00 | 223.68 | 32,358 |
| 2024-07-08 | 240.00 | 244.02 | 240.00 | 240.00 | 222.75 | 29,035 |
| 2024-07-05 | 244.02 | 244.02 | 238.89 | 243.00 | 225.54 | 21,703 |
| 2024-07-04 | 238.00 | 244.00 | 238.00 | 242.00 | 224.61 | 15,102 |
| 2024-07-03 | 240.72 | 242.26 | 238.00 | 241.00 | 223.68 | 9,491 |
| 2024-07-02 | 236.96 | 242.26 | 236.96 | 241.00 | 223.68 | 20,959 |
| 2024-07-01 | 238.00 | 246.00 | 238.00 | 246.00 | 228.32 | 76,456 |
| 2024-06-28 | 240.00 | 241.96 | 238.00 | 238.00 | 220.90 | 21,857 |
| 2024-06-27 | 232.00 | 242.48 | 232.00 | 232.00 | 215.33 | 12,360 |
| 2024-06-26 | 248.00 | 248.00 | 242.48 | 244.00 | 226.47 | 2,157 |
| 2024-06-25 | 242.32 | 244.00 | 242.32 | 244.00 | 226.47 | 4,500 |
| 2024-06-24 | 246.00 | 246.00 | 240.32 | 246.00 | 228.32 | 63,732 |
| 2024-06-21 | 244.00 | 244.00 | 238.00 | 244.00 | 226.47 | 52,428 |
| 2024-06-20 | 238.00 | 241.58 | 238.00 | 240.00 | 222.75 | 15,167 |
| 2024-06-19 | 240.32 | 241.56 | 239.60 | 240.00 | 222.75 | 5,788 |
| 2024-06-18 | 238.00 | 243.60 | 238.00 | 242.00 | 224.61 | 3,770 |
| 2024-06-17 | 240.18 | 243.60 | 240.18 | 242.00 | 224.61 | 6,955 |
| 2024-06-14 | 238.00 | 242.20 | 238.00 | 238.00 | 220.90 | 89,438 |
| 2024-06-13 | 243.70 | 243.70 | 239.20 | 241.00 | 223.68 | 24,258 |
| 2024-06-12 | 242.60 | 242.60 | 242.00 | 242.00 | 224.61 | 6,710 |
| 2024-06-11 | 240.00 | 243.45 | 239.04 | 242.00 | 224.61 | 10,997 |
| 2024-06-10 | 236.00 | 240.00 | 234.94 | 236.00 | 219.04 | 33,643 |
| 2024-06-07 | 240.00 | 242.00 | 238.80 | 240.00 | 222.75 | 4,525 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0250 GBP |
| 2026-05-14 | 0.0230 GBP |
| 2026-02-12 | 0.0230 GBP |
| 2025-11-13 | 0.0220 GBP |
| 2025-08-14 | 0.0210 GBP |
| 2025-05-15 | 0.0200 GBP |
| 2025-02-13 | 0.0210 GBP |
| 2024-11-14 | 0.0210 GBP |
| 2024-08-15 | 0.0200 GBP |
| 2024-05-16 | 0.0200 GBP |
| 2024-02-15 | 0.0190 GBP |
| 2023-11-16 | 0.0180 GBP |
| 2023-08-10 | 0.0180 GBP |
| 2023-05-18 | 0.0180 GBP |
| 2023-01-12 | 0.0600 GBP |
| 2022-06-01 | 0.0440 GBP |
| 2022-01-13 | 0.0700 GBP |
| 2021-06-03 | 0.0440 GBP |
| 2021-01-14 | 0.0700 GBP |
| 2020-06-04 | 0.0440 GBP |
| 2020-01-09 | 0.0700 GBP |
| 2019-05-30 | 0.0440 GBP |
| 2019-01-10 | 0.0700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.