Majedie Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	236.00	240.26	236.00	236.00	219.04	23,250
2024-06-05	239.64	239.64	237.20	238.00	220.90	66,764
2024-06-04	239.64	241.16	239.00	239.00	221.83	1,058
2024-06-03	242.00	244.00	239.64	244.00	226.47	5,530
2024-05-31	238.00	244.00	238.00	244.00	226.47	17,061
2024-05-30	244.00	244.00	238.00	242.00	224.61	848,240
2024-05-29	242.00	246.00	240.00	243.00	225.54	4,582
2024-05-28	240.00	243.00	240.00	243.00	225.54	1,534
2024-05-24	242.00	242.00	241.80	242.00	224.61	3
2024-05-23	240.00	246.00	240.00	242.00	224.61	39,780
2024-05-22	242.44	243.00	242.00	243.00	225.54	8,294
2024-05-21	242.00	246.00	242.00	246.00	228.32	2,095
2024-05-20	246.00	246.00	242.64	244.00	226.47	20,454
2024-05-17	242.70	243.30	240.66	243.00	225.54	4,776
2024-05-16	240.00	243.31	240.00	240.00	222.75	4,094
2024-05-15	248.00	248.00	244.00	248.00	228.32	11,803
2024-05-14	246.00	246.84	244.00	246.00	226.48	104,942
2024-05-13	246.80	246.80	244.44	245.00	225.56	10,243
2024-05-10	242.00	246.86	242.00	245.00	225.56	20,630
2024-05-09	247.28	247.28	244.16	246.00	226.48	24,989
2024-05-08	248.00	248.00	244.00	245.00	225.56	26,609
2024-05-07	245.06	245.90	244.00	244.00	224.64	47,000
2024-05-03	240.00	246.00	240.00	245.00	225.56	174,348
2024-05-02	240.00	244.00	240.00	242.00	222.80	19,386
2024-05-01	245.51	245.51	244.00	244.00	224.64	62,954
2024-04-30	242.00	245.90	242.00	244.00	224.64	9,911
2024-04-29	242.00	246.00	242.00	242.00	222.80	82,172
2024-04-26	242.00	246.00	240.00	246.00	226.48	27,134
2024-04-25	242.00	246.73	242.00	245.00	225.56	32,006
2024-04-24	244.00	246.00	242.00	242.00	222.80	12,038
2024-04-23	243.98	245.00	243.98	244.00	224.64	17,130
2024-04-22	246.00	246.00	242.04	246.00	226.48	12,693
2024-04-19	242.94	245.51	242.00	245.00	225.56	39,300
2024-04-18	244.00	246.00	240.00	246.00	226.48	11,558
2024-04-17	244.07	247.00	244.06	247.00	227.40	19,444
2024-04-16	250.00	250.00	244.06	247.00	227.40	57,664
2024-04-15	245.51	249.00	243.29	249.00	229.24	15,052
2024-04-12	248.00	248.00	245.00	248.00	228.32	22,143
2024-04-11	247.16	248.00	242.00	246.00	226.48	73,738
2024-04-10	246.00	248.00	242.00	245.00	225.56	19,423
2024-04-09	244.00	246.00	242.00	244.00	224.64	83,621
2024-04-08	245.52	251.04	245.52	248.00	228.32	26,971
2024-04-05	246.00	251.12	244.00	248.00	228.32	33,260
2024-04-04	254.00	254.00	249.00	250.00	230.17	48,282
2024-04-03	249.20	251.68	247.69	250.00	230.17	30,184
2024-04-02	244.00	254.00	244.00	250.00	230.17	64,235
2024-03-28	253.00	253.00	249.00	249.50	229.70	23,241
2024-03-27	252.00	252.40	247.81	249.50	229.70	78,057
2024-03-26	251.00	252.90	247.00	248.00	228.32	82,866
2024-03-25	246.00	253.00	246.00	249.00	229.24	66,449
2024-03-22	245.00	252.00	245.00	252.00	232.01	86,182
2024-03-21	251.00	252.00	247.00	248.50	228.78	249,867
2024-03-20	250.00	250.00	247.00	247.00	227.40	15,361
2024-03-19	249.95	249.95	246.79	248.50	228.78	38,000
2024-03-18	244.00	250.00	244.00	249.00	229.24	333,379
2024-03-15	248.00	248.00	244.46	248.00	228.32	90,678
2024-03-14	243.00	248.00	241.00	245.50	226.02	54,037
2024-03-13	248.00	252.04	244.00	244.00	224.64	79,919
2024-03-12	250.00	254.00	249.78	252.00	232.01	99,113
2024-03-11	249.00	252.32	248.00	250.00	230.17	127,803

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.