Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 193.00 | 194.00 | 192.55 | 194.00 | 167.22 | 207,741 |
| 2022-12-30 | 194.03 | 194.19 | 193.50 | 193.50 | 166.79 | 7,500 |
| 2022-12-29 | 194.00 | 194.25 | 191.47 | 192.50 | 165.93 | 116,679 |
| 2022-12-28 | 194.00 | 194.00 | 191.68 | 192.50 | 165.93 | 78,270 |
| 2022-12-23 | 195.00 | 195.00 | 190.25 | 190.25 | 163.99 | 33,675 |
| 2022-12-22 | 192.00 | 192.40 | 190.44 | 192.00 | 165.49 | 31,715 |
| 2022-12-21 | 193.00 | 193.50 | 190.44 | 192.00 | 165.49 | 134,636 |
| 2022-12-20 | 192.00 | 194.00 | 191.00 | 191.00 | 164.63 | 90,843 |
| 2022-12-19 | 190.00 | 196.00 | 186.50 | 192.00 | 165.49 | 152,193 |
| 2022-12-16 | 190.00 | 193.40 | 188.17 | 190.00 | 163.77 | 56,553 |
| 2022-12-15 | 187.00 | 195.50 | 187.00 | 191.50 | 165.06 | 68,853 |
| 2022-12-14 | 191.58 | 195.90 | 190.00 | 193.50 | 166.79 | 68,448 |
| 2022-12-13 | 195.00 | 195.50 | 189.50 | 192.50 | 165.93 | 13,862 |
| 2022-12-12 | 190.00 | 194.50 | 189.30 | 192.50 | 165.93 | 72,313 |
| 2022-12-09 | 189.00 | 193.97 | 189.00 | 190.50 | 164.20 | 66,415 |
| 2022-12-08 | 193.00 | 193.97 | 189.00 | 192.75 | 166.14 | 42,233 |
| 2022-12-07 | 194.00 | 194.00 | 191.00 | 191.75 | 165.28 | 1,744 |
| 2022-12-06 | 189.50 | 194.50 | 189.50 | 190.50 | 164.20 | 86,993 |
| 2022-12-05 | 192.50 | 193.50 | 192.50 | 192.50 | 165.93 | 30,398 |
| 2022-12-02 | 192.00 | 194.00 | 191.69 | 192.75 | 166.14 | 140,464 |
| 2022-12-01 | 194.00 | 199.99 | 192.00 | 192.50 | 165.93 | 200,141 |
| 2022-11-30 | 197.00 | 197.00 | 194.00 | 197.00 | 169.80 | 309,374 |
| 2022-11-29 | 191.00 | 197.19 | 191.00 | 191.50 | 165.06 | 30,719 |
| 2022-11-28 | 195.00 | 196.00 | 187.50 | 194.50 | 167.65 | 190,628 |
| 2022-11-25 | 195.00 | 197.00 | 191.50 | 194.00 | 167.22 | 499,623 |
| 2022-11-24 | 195.00 | 195.00 | 190.00 | 194.25 | 167.43 | 264,659 |
| 2022-11-23 | 195.00 | 195.00 | 192.75 | 195.00 | 168.08 | 16,585 |
| 2022-11-22 | 195.00 | 195.00 | 192.53 | 193.00 | 166.36 | 52,686 |
| 2022-11-21 | 193.00 | 197.50 | 191.25 | 191.25 | 164.85 | 23,844 |
| 2022-11-18 | 190.50 | 197.00 | 190.50 | 190.50 | 164.20 | 22,291 |
| 2022-11-17 | 193.50 | 193.50 | 189.50 | 189.75 | 163.56 | 52,308 |
| 2022-11-16 | 190.00 | 194.25 | 186.30 | 188.25 | 162.26 | 44,562 |
| 2022-11-15 | 195.00 | 195.00 | 193.78 | 195.00 | 168.08 | 24,262 |
| 2022-11-14 | 192.00 | 194.50 | 189.00 | 193.25 | 166.57 | 163,337 |
| 2022-11-11 | 190.00 | 198.00 | 190.00 | 190.50 | 164.20 | 313,197 |
| 2022-11-10 | 183.00 | 197.72 | 170.84 | 196.00 | 168.94 | 3,183,775 |
| 2022-11-09 | 178.50 | 186.00 | 175.80 | 180.00 | 155.15 | 30,789 |
| 2022-11-08 | 168.00 | 175.86 | 168.00 | 173.75 | 149.76 | 30,406 |
| 2022-11-07 | 165.50 | 169.45 | 162.50 | 168.50 | 145.24 | 80,840 |
| 2022-11-04 | 164.00 | 164.51 | 160.50 | 162.75 | 140.28 | 983,422 |
| 2022-11-03 | 163.00 | 163.00 | 156.80 | 159.50 | 137.48 | 142,965 |
| 2022-11-02 | 162.53 | 165.00 | 158.50 | 161.50 | 139.21 | 278,724 |
| 2022-11-01 | 163.50 | 164.00 | 160.50 | 162.75 | 140.28 | 171,868 |
| 2022-10-31 | 163.50 | 163.50 | 159.50 | 161.75 | 139.42 | 39,258 |
| 2022-10-28 | 157.50 | 160.75 | 157.50 | 160.75 | 138.56 | 5,004 |
| 2022-10-27 | 162.00 | 163.47 | 159.50 | 161.75 | 139.42 | 54,001 |
| 2022-10-26 | 159.50 | 162.00 | 157.50 | 160.75 | 138.56 | 122,596 |
| 2022-10-25 | 159.00 | 161.50 | 157.13 | 159.50 | 137.48 | 152,733 |
| 2022-10-24 | 157.00 | 164.00 | 157.00 | 160.00 | 137.91 | 116,358 |
| 2022-10-21 | 160.10 | 161.50 | 159.09 | 161.25 | 138.99 | 44,000 |
| 2022-10-20 | 160.10 | 165.50 | 160.10 | 163.00 | 140.50 | 4,001 |
| 2022-10-19 | 160.00 | 166.00 | 159.72 | 160.00 | 137.91 | 54,884 |
| 2022-10-18 | 166.50 | 166.50 | 161.00 | 161.00 | 138.77 | 40,410 |
| 2022-10-17 | 164.00 | 165.50 | 159.01 | 162.00 | 139.64 | 48,499 |
| 2022-10-14 | 160.00 | 160.25 | 158.00 | 160.25 | 138.13 | 32,951 |
| 2022-10-13 | 162.00 | 162.00 | 157.00 | 158.00 | 136.19 | 7,106 |
| 2022-10-12 | 158.00 | 162.45 | 157.00 | 160.25 | 138.13 | 22,444 |
| 2022-10-11 | 162.00 | 165.00 | 162.00 | 162.00 | 139.64 | 33,947 |
| 2022-10-10 | 169.00 | 169.00 | 162.40 | 166.00 | 143.08 | 23,293 |
| 2022-10-07 | 165.44 | 171.00 | 165.44 | 168.00 | 144.81 | 24,747 |
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.