Majedie Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	217.83	218.09	214.25	214.50	195.84	100,720
2023-12-11	218.00	218.00	214.00	215.50	196.76	6,013
2023-12-08	215.57	217.18	213.96	215.50	196.76	7,271
2023-12-07	213.00	217.23	213.00	215.50	196.76	30,005
2023-12-06	217.25	217.25	215.50	215.50	196.76	1,936
2023-12-05	214.15	215.50	214.15	215.50	196.76	10,695
2023-12-04	217.90	217.90	214.12	215.50	196.76	5,564
2023-12-01	212.00	215.50	212.00	215.50	196.76	56,056
2023-11-30	213.98	219.00	213.98	215.50	196.76	38,283
2023-11-29	218.00	218.75	213.90	218.00	199.04	37,767
2023-11-28	214.00	218.00	214.00	214.00	195.39	92,996
2023-11-27	217.25	219.50	217.25	218.00	199.04	58,668
2023-11-24	217.00	219.95	217.00	217.00	198.13	16,524
2023-11-23	217.20	220.00	216.00	218.50	199.50	13,305
2023-11-22	218.00	220.50	218.00	220.00	200.86	118,756
2023-11-21	218.10	222.00	218.10	219.50	200.41	82,818
2023-11-20	225.68	225.68	218.50	220.50	201.32	76,881
2023-11-17	223.00	224.15	221.00	223.00	203.60	46,043
2023-11-16	223.00	224.60	219.00	224.50	204.97	18,626
2023-11-15	222.00	223.50	222.00	223.50	202.42	8,618
2023-11-14	220.00	220.07	218.13	220.00	199.25	70,884
2023-11-13	221.00	221.00	217.00	221.00	200.15	73,584
2023-11-10	215.00	220.23	215.00	215.00	194.72	221,212
2023-11-09	217.00	220.67	216.10	217.50	196.98	290,235
2023-11-08	218.16	218.16	215.50	215.50	195.17	8,472
2023-11-07	218.62	218.90	217.00	218.00	197.44	6,959
2023-11-06	216.00	218.39	216.00	217.50	196.98	6,618
2023-11-03	218.00	218.99	213.00	218.50	197.89	80,705
2023-11-02	215.00	217.20	214.40	216.00	195.62	47,859
2023-11-01	213.00	214.60	212.50	212.50	192.45	461,564
2023-10-31	213.00	214.30	211.45	211.50	191.55	41,568
2023-10-30	209.99	211.71	209.50	211.50	191.55	14,123
2023-10-27	211.00	211.00	209.50	210.00	190.19	15,850
2023-10-26	212.00	212.00	207.33	211.00	191.10	32,638
2023-10-25	212.00	213.00	211.04	213.00	192.91	42,106
2023-10-24	213.00	213.00	208.00	213.00	192.91	767,044
2023-10-23	211.00	212.00	210.06	212.00	192.00	27,586
2023-10-20	210.00	210.80	209.00	209.00	189.28	34,889
2023-10-19	209.88	209.96	208.50	208.50	188.83	17,267
2023-10-18	210.00	210.75	208.50	208.50	188.83	36,592
2023-10-17	209.00	210.14	209.00	209.00	189.28	23,506
2023-10-16	209.00	210.00	209.00	209.00	189.28	25,781
2023-10-13	208.00	209.77	206.05	207.50	187.93	99,843
2023-10-12	205.00	209.00	205.00	206.50	187.02	16,533
2023-10-11	204.00	205.74	202.75	202.75	183.62	33,172
2023-10-10	200.00	206.00	195.00	200.00	181.13	36,970
2023-10-09	195.93	197.62	195.93	196.00	177.51	21,134
2023-10-06	198.00	198.00	195.50	195.75	177.28	77,379
2023-10-05	198.00	198.00	194.33	197.00	178.42	27,673
2023-10-04	198.00	199.00	195.85	196.00	177.51	92,502
2023-10-03	192.00	199.00	192.00	196.00	177.51	43,299
2023-10-02	199.00	199.00	194.00	194.00	175.70	44,275
2023-09-29	197.00	198.00	196.08	196.50	177.96	15,304
2023-09-28	195.00	198.00	194.00	194.50	176.15	169,887
2023-09-27	198.00	199.00	195.50	199.00	180.23	29,233
2023-09-26	195.00	197.00	191.60	197.00	178.42	12,468
2023-09-25	191.00	195.25	190.48	191.25	173.21	32,007
2023-09-22	190.50	193.00	189.48	193.00	174.79	58,524
2023-09-21	188.56	188.61	187.00	187.00	169.36	6,106
2023-09-20	186.00	189.30	185.52	188.75	170.94	30,874

← NewerPage 13 of 22 · 1,262 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.