Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 248.00 | 250.00 | 242.00 | 246.00 | 237.93 | 41,793 |
| 2025-11-04 | 250.00 | 252.00 | 242.00 | 246.00 | 237.93 | 18,359 |
| 2025-11-03 | 246.00 | 254.00 | 244.74 | 254.00 | 245.66 | 77,083 |
| 2025-10-31 | 250.00 | 252.00 | 240.20 | 247.00 | 238.89 | 26,522 |
| 2025-10-30 | 244.32 | 250.00 | 242.00 | 242.00 | 234.06 | 11,293 |
| 2025-10-29 | 248.00 | 248.00 | 239.64 | 248.00 | 239.86 | 31,371 |
| 2025-10-28 | 246.00 | 250.00 | 242.00 | 242.00 | 234.06 | 14,272 |
| 2025-10-27 | 246.00 | 246.08 | 235.92 | 244.00 | 235.99 | 28,404 |
| 2025-10-24 | 238.00 | 243.73 | 236.00 | 242.00 | 234.06 | 38,508 |
| 2025-10-23 | 240.00 | 248.00 | 238.50 | 248.00 | 239.86 | 27,874 |
| 2025-10-22 | 248.00 | 248.00 | 239.00 | 239.00 | 231.16 | 22,995 |
| 2025-10-21 | 242.00 | 252.00 | 242.00 | 245.00 | 236.96 | 923 |
| 2025-10-20 | 246.00 | 246.00 | 240.50 | 244.00 | 235.99 | 13,613 |
| 2025-10-17 | 250.00 | 250.00 | 240.11 | 250.00 | 241.79 | 30,435 |
| 2025-10-16 | 250.00 | 250.00 | 247.19 | 250.00 | 241.79 | 12,651 |
| 2025-10-15 | 252.00 | 252.00 | 246.00 | 252.00 | 243.73 | 57,381 |
| 2025-10-14 | 250.00 | 250.00 | 246.00 | 246.00 | 237.93 | 20,759 |
| 2025-10-13 | 250.00 | 250.00 | 242.00 | 242.00 | 234.06 | 22,302 |
| 2025-10-10 | 244.00 | 252.00 | 242.00 | 242.00 | 234.06 | 28,389 |
| 2025-10-09 | 246.00 | 253.02 | 242.00 | 242.00 | 234.06 | 36,543 |
| 2025-10-08 | 254.00 | 254.00 | 246.76 | 252.00 | 243.73 | 13,085 |
| 2025-10-07 | 248.00 | 252.00 | 248.00 | 250.00 | 241.79 | 96,706 |
| 2025-10-06 | 250.00 | 252.00 | 248.00 | 250.00 | 241.79 | 12,743 |
| 2025-10-03 | 251.01 | 255.36 | 250.00 | 254.00 | 245.66 | 32,974 |
| 2025-10-02 | 254.00 | 260.00 | 250.00 | 252.00 | 243.73 | 110,491 |
| 2025-10-01 | 258.00 | 258.00 | 251.92 | 258.00 | 249.53 | 24,893 |
| 2025-09-30 | 250.00 | 258.00 | 250.00 | 258.00 | 249.53 | 30,338 |
| 2025-09-29 | 250.00 | 256.00 | 250.00 | 252.00 | 243.73 | 14,484 |
| 2025-09-26 | 252.80 | 259.27 | 250.00 | 254.00 | 245.66 | 21,927 |
| 2025-09-25 | 254.00 | 256.00 | 246.00 | 250.00 | 241.79 | 42,998 |
| 2025-09-24 | 246.00 | 255.89 | 246.00 | 246.00 | 237.93 | 16,142 |
| 2025-09-23 | 256.00 | 256.00 | 246.00 | 256.00 | 247.60 | 45,031 |
| 2025-09-22 | 248.00 | 256.00 | 243.83 | 256.00 | 247.60 | 36,481 |
| 2025-09-19 | 248.00 | 250.00 | 240.00 | 240.00 | 232.12 | 21,031 |
| 2025-09-18 | 238.00 | 246.90 | 238.00 | 238.00 | 230.19 | 8,374 |
| 2025-09-17 | 238.00 | 248.00 | 238.00 | 238.00 | 230.19 | 1,721 |
| 2025-09-16 | 248.00 | 248.00 | 240.00 | 248.00 | 239.86 | 47,396 |
| 2025-09-15 | 248.00 | 248.00 | 236.50 | 248.00 | 239.86 | 20,448 |
| 2025-09-12 | 240.90 | 249.00 | 238.96 | 241.00 | 233.09 | 35,915 |
| 2025-09-11 | 244.80 | 244.80 | 238.02 | 244.00 | 235.99 | 21,869 |
| 2025-09-10 | 240.00 | 244.00 | 228.00 | 244.00 | 235.99 | 89,458 |
| 2025-09-09 | 232.00 | 240.00 | 232.00 | 232.00 | 224.38 | 21,177 |
| 2025-09-08 | 234.00 | 238.68 | 228.00 | 234.00 | 226.32 | 94,190 |
| 2025-09-05 | 230.00 | 236.82 | 229.10 | 230.00 | 222.45 | 30,663 |
| 2025-09-04 | 237.12 | 237.12 | 228.09 | 232.00 | 224.38 | 16,562 |
| 2025-09-03 | 228.60 | 237.12 | 228.14 | 234.00 | 226.32 | 4,184 |
| 2025-09-02 | 237.98 | 240.00 | 228.60 | 234.00 | 226.32 | 27,646 |
| 2025-09-01 | 240.00 | 240.00 | 228.00 | 235.00 | 227.29 | 21,015 |
| 2025-08-29 | 228.60 | 238.80 | 228.60 | 235.00 | 227.29 | 3,405 |
| 2025-08-28 | 239.28 | 240.70 | 237.00 | 237.00 | 229.22 | 24,590 |
| 2025-08-27 | 236.00 | 242.00 | 228.60 | 242.00 | 234.06 | 27,647 |
| 2025-08-26 | 242.00 | 242.00 | 236.06 | 239.00 | 231.16 | 17,912 |
| 2025-08-22 | 236.00 | 246.00 | 236.00 | 242.00 | 234.06 | 28,624 |
| 2025-08-21 | 240.00 | 241.00 | 238.00 | 238.00 | 230.19 | 17,027 |
| 2025-08-20 | 246.00 | 246.00 | 238.30 | 241.00 | 233.09 | 15,220 |
| 2025-08-19 | 246.00 | 248.00 | 240.08 | 243.00 | 235.02 | 8,089 |
| 2025-08-18 | 242.00 | 248.00 | 240.00 | 244.00 | 235.99 | 34,993 |
| 2025-08-15 | 246.00 | 248.90 | 242.41 | 246.00 | 237.93 | 21,224 |
| 2025-08-14 | 248.80 | 248.80 | 245.00 | 245.00 | 236.96 | 11,967 |
| 2025-08-13 | 246.00 | 252.00 | 245.66 | 250.00 | 239.76 | 6,777 |
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.