Majedie Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	194.50	194.50	183.47	194.50	174.51	20,808
2023-06-26	190.00	197.00	187.00	197.00	176.76	42,406
2023-06-23	190.00	196.50	190.00	193.25	173.39	25,085
2023-06-22	190.00	196.50	190.00	192.75	172.94	13,753
2023-06-21	200.00	200.00	192.66	200.00	179.45	1,010
2023-06-20	191.00	199.00	191.00	199.00	178.55	13,958
2023-06-19	191.00	192.00	190.27	191.50	171.82	27,817
2023-06-16	191.00	198.00	190.81	191.00	171.37	41,925
2023-06-15	191.00	194.50	191.00	194.50	174.51	7,597
2023-06-14	191.00	194.50	191.00	194.50	174.51	14,629
2023-06-13	193.00	199.50	191.50	195.25	175.19	39,826
2023-06-12	193.00	194.78	190.00	192.75	172.94	184,567
2023-06-09	193.00	196.50	191.00	193.75	173.84	67,705
2023-06-08	191.00	193.25	186.00	193.25	173.39	84,635
2023-06-07	195.00	195.00	188.00	192.25	172.50	32,438
2023-06-06	193.00	198.50	189.00	192.50	172.72	77,171
2023-06-05	193.00	198.00	192.00	193.00	173.17	31,984
2023-06-02	197.50	198.50	192.00	195.50	175.41	15,992
2023-06-01	194.50	195.00	192.50	192.50	172.72	14,696
2023-05-31	196.00	203.00	184.81	192.00	172.27	83,894
2023-05-30	199.00	201.00	196.00	199.50	179.00	11,768
2023-05-26	204.00	204.00	199.40	200.00	179.45	25,860
2023-05-25	200.00	203.00	200.00	202.50	181.69	116,674
2023-05-24	200.00	200.00	199.00	200.00	179.45	40,124
2023-05-23	204.00	205.52	203.00	205.50	184.38	15,527
2023-05-22	205.00	208.33	204.00	208.00	186.63	39,700
2023-05-19	210.00	210.00	205.50	210.00	188.42	15,779
2023-05-18	212.00	212.00	207.00	209.50	187.97	7,747
2023-05-17	210.00	211.50	207.50	211.50	188.15	35,847
2023-05-16	212.00	212.00	210.00	212.00	188.60	8,003
2023-05-15	214.00	214.00	210.00	212.00	188.60	14,070
2023-05-12	210.07	212.94	210.07	212.00	188.60	50
2023-05-11	212.00	216.32	210.00	211.50	188.15	57,050
2023-05-10	214.01	218.00	214.01	216.50	192.60	2,963
2023-05-09	215.00	215.00	214.00	215.00	191.27	8,689
2023-05-05	215.00	216.16	214.00	215.00	191.27	10,680
2023-05-04	219.00	220.00	216.00	219.00	194.82	75,891
2023-05-03	219.00	220.00	216.07	219.00	194.82	68,872
2023-05-02	220.00	223.00	217.00	220.00	195.71	110,085
2023-04-28	216.00	222.00	213.00	222.00	197.49	95,602
2023-04-27	209.56	212.80	208.00	212.00	188.60	27,137
2023-04-26	211.00	212.80	208.82	211.00	187.71	13,728
2023-04-25	209.00	214.00	209.00	211.00	187.71	15,621
2023-04-24	210.00	216.00	209.00	209.00	185.93	17,406
2023-04-21	216.00	216.00	211.00	211.00	187.71	19,038
2023-04-20	210.00	215.04	210.00	212.00	188.60	12,553
2023-04-19	211.00	211.99	211.00	211.00	187.71	3,617
2023-04-18	216.00	216.00	211.00	211.00	187.71	8,122
2023-04-17	209.63	218.00	209.63	214.50	190.82	133,980
2023-04-14	210.00	213.00	207.92	213.00	189.49	37,004
2023-04-13	217.00	217.00	207.82	217.00	193.04	53,013
2023-04-12	210.00	212.85	208.00	211.50	188.15	71,103
2023-04-11	212.88	212.88	207.90	212.50	189.04	164,635
2023-04-06	207.00	211.50	207.00	211.50	188.15	126,748
2023-04-05	208.50	216.00	207.00	211.50	188.15	134,377
2023-04-04	208.50	211.50	208.50	211.50	188.15	14,725
2023-04-03	210.00	211.50	207.00	211.50	188.15	144,855
2023-03-31	208.00	210.60	208.00	210.00	186.82	82,913
2023-03-30	207.00	212.50	207.00	212.50	189.04	66,309
2023-03-29	208.16	210.50	208.16	210.50	187.26	47,947

← NewerPage 15 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.