Majedie Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	224.00	231.57	224.00	224.00	188.56	41,720
2022-01-17	227.00	234.20	227.00	231.00	194.45	129,732
2022-01-14	228.00	233.40	227.00	228.00	191.93	13,926
2022-01-13	233.00	238.00	230.00	234.00	196.98	26,148
2022-01-12	231.95	240.00	231.95	236.50	193.19	99,798
2022-01-11	239.00	239.00	234.50	236.50	193.19	58,771
2022-01-10	236.00	241.00	234.00	234.00	191.15	78,774
2022-01-07	231.00	239.00	227.00	236.00	192.78	94,081
2022-01-06	230.00	233.00	225.64	231.50	189.10	95,324
2022-01-05	232.00	235.00	227.00	228.00	186.24	185,336
2022-01-04	234.00	238.00	227.00	229.50	187.47	102,251
2021-12-31	233.57	233.57	226.00	227.50	185.84	22,366
2021-12-30	235.00	235.00	229.96	230.00	187.88	71,310
2021-12-29	227.98	231.00	227.98	231.00	188.70	48,674
2021-12-24	232.00	232.00	223.12	227.50	185.84	3,973
2021-12-23	230.00	231.75	218.22	226.00	184.61	106,436
2021-12-22	225.00	229.00	225.00	228.50	186.65	23,060
2021-12-21	230.00	234.00	226.76	234.00	191.15	16,546
2021-12-20	229.00	230.60	225.80	226.50	185.02	17,740
2021-12-17	229.00	232.11	229.00	229.00	187.06	18,024
2021-12-16	230.00	234.00	227.28	234.00	191.15	9,782
2021-12-15	229.80	229.80	225.00	227.50	185.84	58,120
2021-12-14	231.00	231.60	227.00	229.50	187.47	65,344
2021-12-13	236.00	236.00	231.00	233.00	190.33	24,703
2021-12-10	232.00	237.70	232.00	236.50	193.19	10,335
2021-12-09	235.00	237.96	233.00	233.00	190.33	80,216
2021-12-08	233.00	239.00	230.00	234.00	191.15	112,783
2021-12-07	226.00	246.00	223.35	233.00	190.33	299,077
2021-12-06	227.00	227.00	223.35	226.00	184.61	4,811
2021-12-03	224.00	224.00	224.00	224.00	182.98	20,491
2021-12-02	227.00	228.83	222.92	225.50	184.20	1,542
2021-12-01	228.90	231.00	224.00	228.50	186.65	28,892
2021-11-30	225.00	229.00	221.00	221.00	180.53	91,014
2021-11-29	232.00	232.00	223.00	232.00	189.51	22,771
2021-11-26	230.00	230.00	221.08	230.00	187.88	25,693
2021-11-25	232.00	232.00	231.16	231.50	189.10	9,972
2021-11-24	231.00	235.00	229.55	231.00	188.70	110,417
2021-11-23	233.00	235.70	231.00	231.00	188.70	53,241
2021-11-22	240.00	240.00	235.50	235.50	192.37	34,932
2021-11-19	239.00	239.80	237.00	239.00	195.23	77,419
2021-11-18	238.60	239.00	238.10	239.00	195.23	27,887
2021-11-17	238.00	243.00	236.65	239.00	195.23	23,344
2021-11-16	238.00	239.40	238.00	239.00	195.23	37,939
2021-11-15	240.00	244.50	238.51	239.00	195.23	20,795
2021-11-12	240.52	241.53	238.51	240.50	196.46	62,646
2021-11-11	240.37	242.00	238.00	242.00	197.68	174,149
2021-11-10	241.28	241.28	238.00	239.50	195.64	57,284
2021-11-09	238.00	250.00	238.00	243.00	198.50	53,069
2021-11-08	235.00	242.00	231.00	237.50	194.00	103,371
2021-11-05	236.00	239.06	230.00	230.00	187.88	116,621
2021-11-04	239.00	240.92	237.00	238.50	194.82	52,422
2021-11-03	239.00	241.50	237.08	240.00	196.05	44,109
2021-11-02	235.00	243.10	234.91	240.50	196.46	132,406
2021-11-01	231.00	243.46	229.24	239.00	195.23	242,114
2021-10-29	225.25	229.42	225.25	226.50	185.02	23,285
2021-10-28	225.13	230.10	225.13	226.50	185.02	30,534
2021-10-27	224.00	228.50	223.50	223.50	182.57	41,892
2021-10-26	228.00	231.00	226.05	231.00	188.70	10,772
2021-10-25	225.00	230.00	220.29	227.00	185.43	45,928
2021-10-22	218.00	221.50	218.00	218.00	178.08	26,302

← NewerPage 21 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.