Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 274.00 | 282.00 | 274.00 | 280.00 | 273.25 | 128,789 |
| 2026-01-30 | 281.10 | 281.10 | 275.23 | 279.00 | 272.28 | 6,494 |
| 2026-01-29 | 280.00 | 286.00 | 274.00 | 279.00 | 272.28 | 8,137 |
| 2026-01-28 | 280.00 | 284.00 | 276.00 | 276.00 | 269.35 | 103,633 |
| 2026-01-27 | 276.00 | 280.00 | 273.00 | 280.00 | 273.25 | 82,138 |
| 2026-01-26 | 274.00 | 280.00 | 270.26 | 276.00 | 269.35 | 46,043 |
| 2026-01-23 | 284.00 | 284.00 | 270.12 | 275.00 | 268.37 | 8,952 |
| 2026-01-22 | 270.00 | 279.67 | 270.00 | 277.00 | 270.33 | 2,957 |
| 2026-01-21 | 276.92 | 278.00 | 268.76 | 274.00 | 267.40 | 21,419 |
| 2026-01-20 | 268.61 | 270.00 | 266.08 | 270.00 | 263.49 | 3,708 |
| 2026-01-19 | 269.56 | 278.00 | 268.60 | 274.00 | 267.40 | 13,041 |
| 2026-01-16 | 280.00 | 282.00 | 270.00 | 280.00 | 273.25 | 4,127 |
| 2026-01-15 | 270.00 | 282.00 | 270.00 | 276.00 | 269.35 | 20,908 |
| 2026-01-14 | 272.45 | 278.57 | 272.45 | 276.00 | 269.35 | 4,118 |
| 2026-01-13 | 278.70 | 278.70 | 272.40 | 276.00 | 269.35 | 5,253 |
| 2026-01-12 | 278.00 | 282.00 | 274.00 | 276.00 | 269.35 | 15,670 |
| 2026-01-09 | 276.00 | 276.00 | 273.31 | 276.00 | 269.35 | 12,635 |
| 2026-01-08 | 272.00 | 275.80 | 272.00 | 273.00 | 266.42 | 5,989 |
| 2026-01-07 | 270.00 | 278.00 | 270.00 | 273.00 | 266.42 | 7,026 |
| 2026-01-06 | 276.00 | 277.80 | 274.00 | 276.00 | 269.35 | 13,807 |
| 2026-01-05 | 282.00 | 284.00 | 269.36 | 274.00 | 267.40 | 69,797 |
| 2026-01-02 | 266.00 | 282.00 | 266.00 | 268.00 | 261.54 | 9,344 |
| 2025-12-31 | 268.00 | 272.00 | 268.00 | 268.00 | 261.54 | 9,014 |
| 2025-12-30 | 268.67 | 268.68 | 268.00 | 268.00 | 261.54 | 2,264 |
| 2025-12-29 | 268.67 | 272.40 | 268.67 | 271.00 | 264.47 | 16,041 |
| 2025-12-24 | 268.00 | 273.00 | 268.00 | 273.00 | 266.42 | 8,097 |
| 2025-12-23 | 276.00 | 280.00 | 264.00 | 271.00 | 264.47 | 29,762 |
| 2025-12-22 | 276.00 | 276.00 | 264.00 | 276.00 | 269.35 | 19,197 |
| 2025-12-19 | 266.00 | 276.00 | 266.00 | 276.00 | 269.35 | 8,916 |
| 2025-12-18 | 266.00 | 272.00 | 266.00 | 272.00 | 265.45 | 3,960 |
| 2025-12-17 | 272.00 | 274.52 | 266.00 | 270.00 | 263.49 | 15,356 |
| 2025-12-16 | 270.00 | 272.14 | 264.00 | 270.00 | 263.49 | 8,922 |
| 2025-12-15 | 262.00 | 272.00 | 262.00 | 262.00 | 255.69 | 24,324 |
| 2025-12-12 | 268.00 | 272.00 | 264.00 | 264.00 | 257.64 | 846 |
| 2025-12-11 | 268.00 | 271.50 | 265.60 | 268.00 | 261.54 | 16,040 |
| 2025-12-10 | 270.00 | 272.00 | 262.00 | 270.00 | 263.49 | 10,141 |
| 2025-12-09 | 260.00 | 270.00 | 260.00 | 268.00 | 261.54 | 28,107 |
| 2025-12-08 | 262.00 | 268.00 | 259.00 | 262.00 | 255.69 | 72,294 |
| 2025-12-05 | 262.99 | 267.90 | 261.00 | 261.00 | 254.71 | 8,430 |
| 2025-12-04 | 262.00 | 268.00 | 262.00 | 264.00 | 257.64 | 16,851 |
| 2025-12-03 | 264.00 | 264.00 | 262.00 | 264.00 | 257.64 | 21,366 |
| 2025-12-02 | 256.00 | 264.00 | 256.00 | 262.00 | 255.69 | 5,859 |
| 2025-12-01 | 262.00 | 263.50 | 258.88 | 261.00 | 254.71 | 29,191 |
| 2025-11-28 | 256.00 | 260.00 | 252.00 | 259.00 | 252.76 | 24,144 |
| 2025-11-27 | 252.00 | 260.00 | 252.00 | 252.00 | 245.93 | 4,993 |
| 2025-11-26 | 250.00 | 257.21 | 250.00 | 250.00 | 243.98 | 7,001 |
| 2025-11-25 | 254.00 | 256.74 | 251.00 | 251.00 | 244.95 | 15,405 |
| 2025-11-24 | 254.00 | 254.00 | 250.00 | 250.00 | 243.98 | 27,785 |
| 2025-11-21 | 246.00 | 256.00 | 246.00 | 252.00 | 245.93 | 255,793 |
| 2025-11-20 | 248.00 | 248.14 | 247.00 | 247.00 | 241.05 | 25,117 |
| 2025-11-19 | 248.00 | 249.88 | 246.25 | 248.00 | 242.02 | 58,521 |
| 2025-11-18 | 246.00 | 250.00 | 242.00 | 248.00 | 242.02 | 27,967 |
| 2025-11-17 | 246.00 | 250.00 | 239.00 | 246.00 | 240.07 | 19,915 |
| 2025-11-14 | 244.00 | 244.00 | 238.00 | 241.00 | 235.19 | 16,208 |
| 2025-11-13 | 246.00 | 249.99 | 244.20 | 246.00 | 240.07 | 37,470 |
| 2025-11-12 | 250.00 | 252.00 | 246.00 | 246.00 | 237.93 | 44,973 |
| 2025-11-11 | 254.00 | 254.00 | 246.10 | 254.00 | 245.66 | 53,590 |
| 2025-11-10 | 244.60 | 252.00 | 244.60 | 247.00 | 238.89 | 161,589 |
| 2025-11-07 | 245.00 | 252.00 | 245.00 | 245.00 | 236.96 | 11,587 |
| 2025-11-06 | 244.00 | 249.94 | 244.00 | 248.00 | 239.86 | 34,154 |
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.