Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 201.00 | 201.00 | 198.27 | 199.50 | 167.93 | 24,019 |
| 2022-04-11 | 201.00 | 201.00 | 197.63 | 199.50 | 167.93 | 23,372 |
| 2022-04-08 | 200.00 | 200.42 | 198.20 | 200.00 | 168.36 | 37,987 |
| 2022-04-07 | 196.00 | 198.89 | 196.00 | 198.00 | 166.67 | 71,623 |
| 2022-04-06 | 198.76 | 202.00 | 197.00 | 198.50 | 167.09 | 43,303 |
| 2022-04-05 | 197.00 | 199.00 | 197.00 | 199.00 | 167.51 | 7,237 |
| 2022-04-04 | 198.98 | 199.50 | 195.00 | 199.50 | 167.93 | 52,319 |
| 2022-04-01 | 199.08 | 199.08 | 196.63 | 198.00 | 166.67 | 20,949 |
| 2022-03-31 | 200.00 | 200.00 | 195.00 | 195.00 | 164.15 | 57,973 |
| 2022-03-30 | 195.95 | 197.73 | 195.95 | 197.50 | 166.25 | 33,703 |
| 2022-03-29 | 196.00 | 198.14 | 195.00 | 198.00 | 166.67 | 70,798 |
| 2022-03-28 | 195.00 | 198.00 | 187.00 | 197.00 | 165.83 | 124,834 |
| 2022-03-25 | 195.00 | 197.46 | 194.50 | 197.25 | 166.04 | 14,307 |
| 2022-03-24 | 195.00 | 197.00 | 194.00 | 197.00 | 165.83 | 10,942 |
| 2022-03-23 | 200.00 | 200.00 | 195.50 | 200.00 | 168.36 | 33,697 |
| 2022-03-22 | 196.05 | 197.00 | 195.00 | 197.00 | 165.83 | 65,053 |
| 2022-03-21 | 195.75 | 197.50 | 194.00 | 197.50 | 166.25 | 75,799 |
| 2022-03-18 | 194.00 | 196.65 | 192.01 | 194.00 | 163.30 | 54,570 |
| 2022-03-17 | 191.50 | 194.50 | 191.50 | 194.50 | 163.73 | 12,066 |
| 2022-03-16 | 191.50 | 195.00 | 190.01 | 194.00 | 163.30 | 70,334 |
| 2022-03-15 | 188.50 | 190.30 | 185.60 | 189.75 | 159.73 | 29,477 |
| 2022-03-14 | 190.50 | 191.14 | 183.51 | 190.75 | 160.57 | 109,745 |
| 2022-03-11 | 185.00 | 187.50 | 184.00 | 186.50 | 156.99 | 57,677 |
| 2022-03-10 | 184.00 | 186.25 | 183.00 | 184.50 | 155.31 | 18,166 |
| 2022-03-09 | 186.00 | 188.00 | 183.85 | 184.00 | 154.89 | 50,975 |
| 2022-03-08 | 180.00 | 184.20 | 180.00 | 180.00 | 151.52 | 16,182 |
| 2022-03-07 | 186.00 | 186.00 | 181.00 | 181.00 | 152.36 | 37,052 |
| 2022-03-04 | 190.00 | 191.56 | 183.50 | 184.00 | 154.89 | 136,875 |
| 2022-03-03 | 195.00 | 200.40 | 190.00 | 195.00 | 164.15 | 62,905 |
| 2022-03-02 | 197.50 | 202.00 | 197.00 | 202.00 | 170.04 | 47,090 |
| 2022-03-01 | 200.94 | 201.50 | 198.00 | 201.50 | 169.62 | 5,781 |
| 2022-02-28 | 204.00 | 204.00 | 200.00 | 203.00 | 170.88 | 3,425 |
| 2022-02-25 | 201.00 | 204.00 | 198.00 | 199.00 | 167.51 | 68,441 |
| 2022-02-24 | 196.00 | 200.00 | 195.50 | 199.50 | 167.93 | 24,102 |
| 2022-02-23 | 205.00 | 205.00 | 203.00 | 204.50 | 172.14 | 6,870 |
| 2022-02-22 | 206.00 | 207.00 | 201.00 | 205.00 | 172.56 | 37,763 |
| 2022-02-21 | 210.00 | 210.00 | 204.25 | 206.00 | 173.41 | 20,913 |
| 2022-02-18 | 203.00 | 212.00 | 203.00 | 210.00 | 176.77 | 58,095 |
| 2022-02-17 | 207.00 | 208.37 | 206.48 | 207.50 | 174.67 | 70,318 |
| 2022-02-16 | 206.00 | 208.00 | 205.41 | 206.50 | 173.83 | 120,414 |
| 2022-02-15 | 208.00 | 208.00 | 203.53 | 207.00 | 174.25 | 47,584 |
| 2022-02-14 | 203.00 | 207.37 | 203.00 | 205.50 | 172.99 | 24,425 |
| 2022-02-11 | 203.00 | 210.00 | 198.50 | 210.00 | 176.77 | 188,463 |
| 2022-02-10 | 208.00 | 213.00 | 207.00 | 212.00 | 178.46 | 46,571 |
| 2022-02-09 | 212.00 | 214.00 | 210.45 | 212.00 | 178.46 | 5,770 |
| 2022-02-08 | 211.00 | 212.00 | 207.00 | 209.00 | 175.93 | 14,178 |
| 2022-02-07 | 206.00 | 207.92 | 206.00 | 206.00 | 173.41 | 13,978 |
| 2022-02-04 | 209.00 | 210.72 | 207.00 | 209.50 | 176.35 | 14,187 |
| 2022-02-03 | 213.00 | 213.00 | 208.00 | 210.50 | 177.19 | 96,509 |
| 2022-02-02 | 213.00 | 214.00 | 210.00 | 210.00 | 176.77 | 52,746 |
| 2022-02-01 | 209.00 | 212.26 | 206.72 | 207.00 | 174.25 | 64,960 |
| 2022-01-31 | 208.00 | 210.00 | 203.00 | 203.00 | 170.88 | 38,899 |
| 2022-01-28 | 198.00 | 212.00 | 198.00 | 198.00 | 166.67 | 220,794 |
| 2022-01-27 | 207.00 | 213.00 | 197.60 | 204.00 | 171.72 | 63,425 |
| 2022-01-26 | 211.00 | 213.60 | 207.42 | 211.00 | 177.62 | 40,057 |
| 2022-01-25 | 209.00 | 211.50 | 205.45 | 207.00 | 174.25 | 155,404 |
| 2022-01-24 | 219.00 | 223.00 | 207.00 | 208.00 | 175.09 | 78,435 |
| 2022-01-21 | 224.00 | 225.20 | 219.00 | 222.00 | 186.87 | 81,909 |
| 2022-01-20 | 227.60 | 227.60 | 224.00 | 227.50 | 191.50 | 8,005 |
| 2022-01-19 | 224.79 | 227.00 | 224.79 | 227.00 | 191.08 | 9,778 |
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.