Majedie Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	169.23	169.50	166.50	167.50	144.38	44,780
2022-10-05	166.50	172.00	164.50	164.50	141.79	11,728
2022-10-04	169.50	172.00	163.10	170.50	146.96	46,571
2022-10-03	166.00	166.00	158.50	166.00	143.08	29,591
2022-09-30	164.50	164.50	157.50	163.50	140.93	93,880
2022-09-29	162.00	163.40	157.11	160.00	137.91	15,115
2022-09-28	163.50	170.00	163.00	167.00	143.95	13,558
2022-09-27	170.00	170.00	164.50	168.00	144.81	36,711
2022-09-26	170.00	170.00	163.35	170.00	146.53	7,270
2022-09-23	168.50	170.75	161.00	168.50	145.24	53,095
2022-09-22	167.00	173.00	167.00	167.00	143.95	28,324
2022-09-21	171.32	171.50	168.62	171.50	147.82	17,619
2022-09-20	167.00	174.50	167.00	171.50	147.82	12,531
2022-09-16	174.00	174.00	168.75	174.00	149.98	49,179
2022-09-15	172.79	172.79	169.69	172.25	148.47	2,922
2022-09-14	175.79	175.79	169.75	172.50	148.69	13,127
2022-09-13	172.00	180.00	172.00	172.00	148.26	4,057
2022-09-12	179.50	179.50	173.28	179.50	154.72	13,690
2022-09-09	172.00	177.00	170.33	177.00	152.57	746,210
2022-09-08	172.50	172.50	170.00	170.00	146.53	29,533
2022-09-07	172.00	173.69	170.50	172.25	148.47	28,556
2022-09-06	173.00	175.00	171.50	175.00	150.84	34,530
2022-09-05	174.00	180.00	171.50	173.75	149.76	18,976
2022-09-02	179.77	182.50	176.13	179.75	154.94	13,416
2022-09-01	178.00	181.50	176.43	176.50	152.13	5,209
2022-08-31	181.00	184.50	181.00	182.00	156.88	2,004
2022-08-30	182.50	184.00	181.75	181.75	156.66	23,597
2022-08-26	184.50	184.75	182.00	184.75	159.25	18,551
2022-08-25	184.05	189.00	184.05	186.25	160.54	11
2022-08-24	185.50	185.50	182.00	185.00	159.46	33,217
2022-08-23	183.00	184.25	181.50	181.50	156.44	19,219
2022-08-22	185.50	185.75	184.28	185.50	159.89	12,375
2022-08-19	187.00	187.00	183.83	185.25	159.68	1,539
2022-08-18	183.83	185.00	183.83	185.00	159.46	11,010
2022-08-17	185.50	185.50	183.13	185.00	159.46	11,246
2022-08-16	186.50	187.00	179.55	187.00	161.18	21,099
2022-08-15	182.00	183.50	180.00	181.50	156.44	109,639
2022-08-12	178.50	181.51	178.50	180.00	155.15	10,960
2022-08-11	182.00	182.00	178.00	182.00	156.88	33,631
2022-08-10	181.00	181.00	180.00	180.00	155.15	3,954
2022-08-09	178.00	181.95	177.50	180.25	155.37	243,987
2022-08-08	177.50	180.50	177.50	177.50	153.00	33,532
2022-08-05	179.00	181.38	179.00	180.25	155.37	2,647
2022-08-04	181.10	181.10	180.90	181.00	156.01	10,293
2022-08-03	179.50	183.00	177.50	183.00	157.74	39,360
2022-08-02	183.00	183.00	179.89	181.00	156.01	31,519
2022-08-01	184.50	184.50	181.75	181.75	156.66	3,212
2022-07-29	181.50	183.00	180.00	182.00	156.88	44,401
2022-07-28	180.00	182.00	180.00	181.25	156.23	109,000
2022-07-27	180.50	182.00	180.50	181.00	156.01	6,152
2022-07-26	181.50	181.50	179.00	180.00	155.15	262,002
2022-07-25	180.00	180.88	177.13	180.25	155.37	81,772
2022-07-22	179.50	180.00	178.00	178.00	153.43	25,795
2022-07-21	177.50	178.50	175.00	177.50	153.00	5,173
2022-07-20	181.00	181.00	176.00	177.50	153.00	87,816
2022-07-19	172.50	178.50	172.50	178.50	153.86	9,781
2022-07-18	173.50	174.50	173.23	174.50	150.41	20,677
2022-07-15	174.00	174.50	169.00	172.50	148.69	26,453
2022-07-14	176.00	176.00	169.11	172.00	148.26	91,539
2022-07-13	175.50	175.50	169.75	170.75	147.18	10,451

← NewerPage 18 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.