Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 244.00 | 249.00 | 244.00 | 247.00 | 227.40 | 361,798 |
| 2024-03-07 | 245.00 | 246.00 | 242.00 | 242.00 | 222.80 | 38,024 |
| 2024-03-06 | 244.00 | 245.00 | 242.43 | 242.50 | 223.26 | 44,810 |
| 2024-03-05 | 239.00 | 244.00 | 239.00 | 240.00 | 220.96 | 42,812 |
| 2024-03-04 | 239.00 | 239.00 | 236.00 | 236.00 | 217.28 | 13,329 |
| 2024-03-01 | 238.00 | 238.00 | 235.50 | 235.50 | 216.82 | 9,976 |
| 2024-02-29 | 236.00 | 237.00 | 234.26 | 237.00 | 218.20 | 13,059 |
| 2024-02-28 | 235.00 | 236.22 | 231.00 | 231.00 | 212.67 | 66,262 |
| 2024-02-27 | 232.00 | 235.00 | 231.12 | 235.00 | 216.36 | 69,623 |
| 2024-02-26 | 232.00 | 232.00 | 229.00 | 229.00 | 210.83 | 29,778 |
| 2024-02-23 | 233.00 | 233.00 | 230.00 | 230.00 | 211.75 | 13,473 |
| 2024-02-22 | 228.00 | 234.00 | 228.00 | 229.00 | 210.83 | 54,131 |
| 2024-02-21 | 232.00 | 233.30 | 230.00 | 230.00 | 211.75 | 37,642 |
| 2024-02-20 | 234.00 | 234.00 | 229.00 | 229.00 | 210.83 | 86,710 |
| 2024-02-19 | 231.00 | 231.55 | 228.40 | 229.00 | 210.83 | 71,394 |
| 2024-02-16 | 232.00 | 232.00 | 227.00 | 227.00 | 208.99 | 6,714 |
| 2024-02-15 | 232.00 | 232.00 | 228.95 | 232.00 | 213.59 | 14,885 |
| 2024-02-14 | 232.00 | 232.00 | 229.00 | 229.00 | 209.08 | 10,551 |
| 2024-02-13 | 234.00 | 234.00 | 222.72 | 232.00 | 211.82 | 46,961 |
| 2024-02-12 | 233.00 | 233.00 | 231.00 | 231.00 | 210.91 | 85,527 |
| 2024-02-09 | 233.00 | 233.16 | 228.00 | 233.00 | 212.73 | 18,318 |
| 2024-02-08 | 234.00 | 234.00 | 228.00 | 228.00 | 208.17 | 160,365 |
| 2024-02-07 | 234.00 | 234.00 | 229.71 | 231.00 | 210.91 | 37,722 |
| 2024-02-06 | 234.00 | 234.00 | 228.00 | 228.00 | 208.17 | 64,595 |
| 2024-02-05 | 226.00 | 232.00 | 226.00 | 226.00 | 206.34 | 105,390 |
| 2024-02-02 | 232.00 | 232.00 | 230.40 | 231.00 | 210.91 | 31,859 |
| 2024-02-01 | 234.00 | 234.00 | 229.62 | 230.00 | 209.99 | 21,864 |
| 2024-01-31 | 234.00 | 234.00 | 229.75 | 230.00 | 209.99 | 17,802 |
| 2024-01-30 | 229.28 | 234.00 | 229.28 | 230.00 | 209.99 | 49,899 |
| 2024-01-29 | 234.00 | 234.00 | 227.40 | 230.00 | 209.99 | 71,341 |
| 2024-01-26 | 232.00 | 232.00 | 227.00 | 229.00 | 209.08 | 402 |
| 2024-01-25 | 232.00 | 232.00 | 228.77 | 230.00 | 209.99 | 44,575 |
| 2024-01-24 | 232.00 | 232.00 | 228.00 | 229.50 | 209.54 | 57,815 |
| 2024-01-23 | 229.00 | 229.00 | 224.98 | 228.50 | 208.63 | 40,371 |
| 2024-01-22 | 226.00 | 226.00 | 223.68 | 225.00 | 205.43 | 83,337 |
| 2024-01-19 | 226.00 | 226.00 | 221.00 | 221.00 | 201.78 | 6,666 |
| 2024-01-18 | 226.00 | 226.00 | 220.00 | 220.00 | 200.86 | 29,761 |
| 2024-01-17 | 226.00 | 226.00 | 222.00 | 223.00 | 203.60 | 7,898 |
| 2024-01-16 | 227.00 | 227.00 | 222.00 | 222.00 | 202.69 | 22,576 |
| 2024-01-15 | 228.00 | 228.00 | 222.00 | 228.00 | 208.17 | 125,286 |
| 2024-01-12 | 228.00 | 228.00 | 224.00 | 224.00 | 204.52 | 19,889 |
| 2024-01-11 | 223.00 | 228.00 | 221.86 | 224.00 | 204.52 | 15,533 |
| 2024-01-10 | 224.00 | 224.00 | 219.85 | 222.00 | 202.69 | 11,478 |
| 2024-01-09 | 223.00 | 223.36 | 222.00 | 222.00 | 202.69 | 22,523 |
| 2024-01-08 | 219.81 | 222.85 | 219.81 | 222.00 | 202.69 | 9,935 |
| 2024-01-05 | 222.57 | 222.57 | 215.00 | 221.00 | 201.78 | 8,016 |
| 2024-01-04 | 220.00 | 227.80 | 220.00 | 222.50 | 203.15 | 12,512 |
| 2024-01-03 | 220.00 | 220.50 | 219.95 | 220.50 | 201.32 | 225,507 |
| 2024-01-02 | 219.54 | 222.00 | 219.08 | 220.00 | 200.86 | 145,203 |
| 2023-12-29 | 220.00 | 221.00 | 218.00 | 221.00 | 201.78 | 12,687 |
| 2023-12-28 | 222.00 | 224.07 | 220.00 | 222.00 | 202.69 | 129,628 |
| 2023-12-27 | 224.00 | 227.24 | 222.00 | 225.50 | 205.89 | 26,341 |
| 2023-12-22 | 220.00 | 220.92 | 220.00 | 220.50 | 201.32 | 16,367 |
| 2023-12-21 | 220.00 | 224.00 | 220.00 | 222.00 | 202.69 | 93,704 |
| 2023-12-20 | 227.00 | 228.00 | 222.00 | 222.00 | 202.69 | 64,402 |
| 2023-12-19 | 224.00 | 225.14 | 221.91 | 224.50 | 204.97 | 56,579 |
| 2023-12-18 | 222.00 | 227.00 | 221.82 | 226.00 | 206.34 | 43,440 |
| 2023-12-15 | 219.00 | 231.00 | 216.00 | 231.00 | 210.91 | 29,535 |
| 2023-12-14 | 219.00 | 220.00 | 215.10 | 220.00 | 200.86 | 57,157 |
| 2023-12-13 | 212.00 | 216.88 | 212.00 | 214.50 | 195.84 | 7,295 |
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.