Majedie Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	171.00	173.00	170.00	173.00	149.12	40,994
2022-07-11	174.50	175.25	170.67	175.25	151.06	10,992
2022-07-08	177.00	179.21	177.00	177.00	152.57	7,631
2022-07-07	178.75	179.50	176.50	179.50	154.72	11,627
2022-07-06	176.00	179.50	174.93	179.50	154.72	26,654
2022-07-05	175.13	175.13	169.99	172.50	148.69	9,507
2022-07-04	173.75	175.25	173.75	175.25	151.06	6,595
2022-07-01	174.00	174.00	171.56	173.00	149.12	38,261
2022-06-30	172.00	175.00	171.86	172.00	148.26	13,120
2022-06-29	172.50	177.00	172.10	176.00	151.70	41,300
2022-06-28	177.50	179.75	177.00	179.75	154.94	74,854
2022-06-27	180.00	180.00	170.32	178.00	153.43	24,928
2022-06-24	174.50	180.00	167.63	180.00	155.15	1,141,544
2022-06-23	177.00	177.66	174.00	175.00	150.84	123,331
2022-06-22	183.00	183.00	179.70	183.00	157.74	6,120
2022-06-21	185.00	185.00	181.00	181.00	156.01	8,875
2022-06-20	185.31	187.95	182.00	183.50	158.17	21,028
2022-06-17	182.50	187.50	180.00	180.00	155.15	41,585
2022-06-16	183.00	185.58	181.75	181.75	156.66	21,459
2022-06-15	185.50	191.00	185.14	186.25	160.54	30,298
2022-06-14	187.50	187.50	180.25	180.25	155.37	21,910
2022-06-13	185.86	190.50	185.44	187.75	161.83	51,432
2022-06-10	187.18	189.00	186.82	189.00	162.91	26,421
2022-06-09	189.66	190.25	187.89	190.25	163.99	6,868
2022-06-08	192.00	194.00	188.94	192.00	165.49	15,242
2022-06-07	192.00	194.00	188.75	192.00	165.49	38,530
2022-06-06	190.50	192.50	186.50	192.50	165.93	91,758
2022-06-01	192.00	196.00	185.32	188.00	162.05	78,722
2022-05-31	193.00	195.50	188.00	188.00	158.25	148,048
2022-05-30	196.00	199.50	192.00	194.75	163.94	50,726
2022-05-27	195.50	197.37	190.00	192.25	161.83	92,598
2022-05-26	198.00	200.00	193.28	198.00	166.67	39,697
2022-05-25	193.00	198.50	190.28	198.50	167.09	71,245
2022-05-24	195.50	195.50	192.00	195.25	164.36	90,890
2022-05-23	200.00	200.00	194.94	200.00	168.36	32,599
2022-05-20	193.75	196.25	193.69	196.25	165.20	33,607
2022-05-19	194.13	195.00	192.75	192.75	162.25	3,839
2022-05-18	199.00	199.00	196.74	199.00	167.51	8,663
2022-05-17	193.00	197.00	193.00	196.00	164.99	29,683
2022-05-16	198.00	198.00	188.50	195.00	164.15	78,360
2022-05-13	188.50	197.00	188.50	197.00	165.83	23,895
2022-05-12	191.00	192.50	188.00	189.00	159.10	46,270
2022-05-11	194.00	198.45	193.00	194.00	163.30	35,358
2022-05-10	195.00	198.90	191.00	193.00	162.46	109,940
2022-05-09	202.00	202.00	190.84	195.00	164.15	48,110
2022-05-06	197.50	199.75	196.00	196.00	164.99	15,526
2022-05-05	200.00	203.56	197.05	201.00	169.20	92,993
2022-05-04	198.50	199.00	194.00	199.00	167.51	16,431
2022-05-03	195.50	196.50	195.25	196.50	165.41	16,006
2022-04-29	196.00	197.24	195.00	195.00	164.15	25,563
2022-04-28	197.50	197.50	193.38	196.50	165.41	40,555
2022-04-27	195.00	197.00	195.00	197.00	165.83	10,109
2022-04-26	198.00	198.00	194.50	196.50	165.41	38,304
2022-04-25	200.00	200.00	194.00	197.50	166.25	51,139
2022-04-22	199.75	200.50	199.75	200.50	168.78	6,356
2022-04-21	199.00	202.00	199.00	202.00	170.04	10,976
2022-04-20	203.00	203.00	199.63	201.50	169.62	36,816
2022-04-19	199.00	203.00	198.50	202.50	170.46	26,366
2022-04-14	201.00	203.00	198.96	202.00	170.04	8,928
2022-04-13	202.00	202.00	198.00	202.00	170.04	10,596

← NewerPage 19 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.