Majedie Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	183.83	185.30	182.50	182.50	165.28	6,851
2023-09-18	180.50	185.50	180.50	182.00	164.83	14,429
2023-09-15	184.00	185.75	183.10	184.00	166.64	31,345
2023-09-14	182.91	185.25	179.50	182.50	165.28	63,516
2023-09-13	184.00	184.00	181.75	181.75	164.61	15,235
2023-09-12	181.85	184.85	181.85	182.75	165.51	12,222
2023-09-11	184.85	185.25	181.51	182.75	165.51	49,084
2023-09-08	182.45	183.91	182.45	183.25	165.96	45,979
2023-09-07	179.50	182.50	179.00	182.50	165.28	40,390
2023-09-06	187.50	187.50	180.38	183.75	166.42	94,895
2023-09-05	180.00	183.75	180.00	183.75	166.42	7,058
2023-09-04	181.18	183.75	180.00	183.75	166.42	6,832
2023-09-01	181.00	188.50	181.00	183.75	166.42	43,390
2023-08-31	184.44	186.25	182.60	186.25	168.68	40,847
2023-08-30	182.50	188.50	182.50	185.50	168.00	44,757
2023-08-29	183.53	184.50	181.28	184.50	167.10	29,854
2023-08-25	182.22	184.00	180.10	184.00	166.64	13,215
2023-08-24	181.31	186.00	181.31	182.50	165.28	9,606
2023-08-23	186.00	186.00	182.22	184.00	166.64	12,048
2023-08-22	182.07	182.07	179.54	181.25	164.15	69,338
2023-08-21	183.50	183.50	180.28	181.00	163.93	38,512
2023-08-18	185.85	185.85	183.50	185.50	168.00	124,063
2023-08-17	189.50	189.50	185.37	188.25	170.49	6,822
2023-08-16	187.32	187.50	184.50	187.50	169.81	28,989
2023-08-15	187.50	194.50	186.50	186.50	168.91	14,378
2023-08-14	188.27	189.50	186.06	188.00	170.27	109,658
2023-08-11	190.44	194.50	188.03	192.25	174.11	8,244
2023-08-10	190.00	191.50	190.00	191.50	173.44	25,340
2023-08-09	192.00	197.00	190.50	193.50	173.62	253,499
2023-08-08	191.00	193.50	189.00	191.00	171.37	16,007
2023-08-07	192.05	194.00	190.00	194.00	174.07	99,210
2023-08-04	197.00	197.00	191.75	197.00	176.76	6,316
2023-08-03	190.50	192.28	190.39	191.75	172.05	27,654
2023-08-02	191.70	194.00	190.80	193.50	173.62	15,217
2023-08-01	191.81	196.79	191.81	193.50	173.62	4,003
2023-07-31	191.70	196.50	191.70	193.50	173.62	12,091
2023-07-28	193.50	194.00	191.28	194.00	174.07	26,662
2023-07-27	193.00	196.05	190.93	193.00	173.17	19,682
2023-07-26	193.00	193.25	193.00	193.25	173.39	1,773
2023-07-25	197.00	198.00	192.75	197.00	176.76	35,867
2023-07-24	192.83	192.83	192.75	192.75	172.94	5,817
2023-07-21	192.00	193.25	192.00	193.25	173.39	12
2023-07-20	193.00	193.00	193.00	193.00	173.17	12,938
2023-07-19	194.50	195.85	190.72	193.50	173.62	7,383
2023-07-18	186.00	192.00	186.00	192.00	172.27	13,520
2023-07-17	185.00	190.00	185.00	185.00	165.99	13,015
2023-07-14	187.00	192.38	186.00	186.00	166.89	6,139
2023-07-13	187.00	190.75	187.00	190.75	171.15	3,512
2023-07-12	187.00	193.50	187.00	190.25	170.70	4,514
2023-07-11	187.14	192.65	187.14	189.25	169.80	42,244
2023-07-10	190.50	190.50	186.95	189.75	170.25	32,986
2023-07-07	186.75	188.75	186.75	188.75	169.35	264
2023-07-06	184.00	193.00	184.00	187.75	168.46	78,893
2023-07-05	194.00	194.00	185.05	194.00	174.07	267,664
2023-07-04	183.00	192.55	183.00	190.25	170.70	32,994
2023-07-03	182.00	191.55	182.00	186.75	167.56	39,426
2023-06-30	183.00	192.00	181.00	181.00	162.40	61,023
2023-06-29	187.18	187.75	183.00	187.75	168.46	31,790
2023-06-28	187.62	187.62	186.98	187.25	168.01	16,036
2023-06-27	194.50	194.50	183.47	194.50	174.51	20,808

← NewerPage 14 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.