Majedie Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	208.16	210.50	207.00	210.50	187.26	26,926
2023-03-27	206.00	209.55	206.00	206.00	183.26	40,270
2023-03-24	208.12	210.50	208.12	210.50	187.26	131,670
2023-03-23	208.96	212.00	208.96	212.00	188.60	10,388
2023-03-22	209.00	214.00	207.00	210.00	186.82	92,572
2023-03-21	211.00	213.00	210.00	210.00	186.82	22,723
2023-03-20	206.00	212.00	206.00	206.00	183.26	24,169
2023-03-17	209.00	215.00	206.00	206.00	183.26	22,341
2023-03-16	212.00	212.00	206.72	208.50	185.48	11,740
2023-03-15	209.00	213.51	206.57	208.00	185.04	31,956
2023-03-14	218.00	218.00	213.00	213.50	189.93	3,433
2023-03-13	213.00	215.12	210.00	215.00	191.27	58,836
2023-03-10	211.00	217.00	211.00	214.00	190.38	80,989
2023-03-09	219.00	220.00	215.00	216.50	192.60	41,252
2023-03-08	218.00	220.00	213.75	219.50	195.27	202,948
2023-03-07	218.00	223.00	217.00	223.00	198.38	82,634
2023-03-06	213.00	218.00	207.00	217.50	193.49	51,412
2023-03-03	216.00	216.00	208.00	212.00	188.60	30,533
2023-03-02	215.00	215.00	208.00	213.00	189.49	102,202
2023-03-01	214.00	216.00	213.00	216.00	192.16	40,997
2023-02-28	216.00	219.36	213.00	214.50	190.82	53,215
2023-02-27	216.00	219.00	213.10	214.50	190.82	98,747
2023-02-24	211.00	216.00	211.00	216.00	192.16	90,911
2023-02-23	207.00	216.14	207.00	214.00	190.38	23,190
2023-02-22	212.00	214.00	211.00	212.50	189.04	94,069
2023-02-21	211.00	213.00	209.50	210.00	186.82	70,729
2023-02-20	210.00	213.00	205.80	210.50	187.26	182,930
2023-02-17	205.00	207.50	204.12	207.50	184.59	7,478
2023-02-16	208.00	208.00	206.74	207.00	184.15	57,839
2023-02-15	205.00	207.40	204.00	204.00	181.48	34,346
2023-02-14	203.00	206.00	201.00	204.50	181.92	143,707
2023-02-13	199.50	204.40	199.50	203.00	180.59	360,245
2023-02-10	202.10	204.00	202.00	202.00	179.70	863,616
2023-02-09	201.32	204.00	201.32	202.00	179.70	442,949
2023-02-08	203.00	203.00	200.55	201.00	178.81	57,502
2023-02-07	204.00	204.00	200.97	201.25	179.03	6,086
2023-02-06	199.00	206.00	199.00	202.50	180.15	14,519
2023-02-03	204.00	205.00	200.19	203.00	180.59	300,378
2023-02-02	197.50	203.00	197.50	201.00	178.81	134,747
2023-02-01	192.00	203.00	192.00	201.00	178.81	47,376
2023-01-31	197.00	201.00	194.50	197.00	175.25	128,860
2023-01-30	195.00	201.79	195.00	200.00	177.92	30,821
2023-01-27	198.00	202.00	195.00	197.75	175.92	200,555
2023-01-26	197.00	200.00	196.00	197.00	175.25	640,290
2023-01-25	194.00	197.43	190.50	195.50	173.92	13,804
2023-01-24	198.00	198.56	194.50	196.75	175.03	46,061
2023-01-23	187.50	198.39	187.50	195.00	173.47	24,453
2023-01-20	195.00	197.00	195.00	197.00	175.25	219,117
2023-01-19	194.63	195.15	187.50	192.50	171.25	74,699
2023-01-18	191.00	197.00	190.58	194.00	172.58	38,066
2023-01-17	194.00	194.00	189.50	194.00	172.58	23,376
2023-01-16	192.00	193.00	187.50	192.00	170.80	24,008
2023-01-13	192.50	194.00	187.50	191.00	169.91	206,315
2023-01-12	186.50	191.82	186.00	190.00	169.03	44,778
2023-01-11	193.50	196.00	189.50	193.00	166.36	54,854
2023-01-10	193.00	193.12	186.50	192.00	165.49	22,728
2023-01-09	193.00	194.00	190.00	193.00	166.36	147,948
2023-01-06	189.50	195.00	189.50	193.00	166.36	39,059
2023-01-05	193.12	195.00	188.50	191.75	165.28	12,035
2023-01-04	193.50	196.00	191.03	193.50	166.79	39,730

← NewerPage 16 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.