Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 266.00 | 272.00 | 264.00 | 268.00 | 257.03 | 29,813 |
| 2025-05-16 | 270.00 | 276.00 | 269.00 | 269.00 | 257.98 | 2,568 |
| 2025-05-15 | 268.00 | 272.00 | 268.00 | 268.00 | 257.03 | 2,200 |
| 2025-05-14 | 276.65 | 280.00 | 270.00 | 273.00 | 259.90 | 14,443 |
| 2025-05-13 | 284.00 | 284.00 | 274.00 | 276.00 | 262.76 | 87,339 |
| 2025-05-12 | 278.00 | 284.00 | 274.00 | 278.00 | 264.66 | 33,462 |
| 2025-05-09 | 262.00 | 278.00 | 262.00 | 278.00 | 264.66 | 20,956 |
| 2025-05-08 | 272.00 | 272.00 | 266.00 | 272.00 | 258.95 | 141,644 |
| 2025-05-07 | 266.00 | 272.00 | 265.50 | 268.00 | 255.14 | 26,487 |
| 2025-05-06 | 266.00 | 270.61 | 264.56 | 270.00 | 257.05 | 47,421 |
| 2025-05-02 | 262.00 | 270.00 | 262.00 | 267.00 | 254.19 | 17,469 |
| 2025-05-01 | 266.00 | 270.00 | 263.92 | 266.00 | 253.24 | 8,245 |
| 2025-04-30 | 270.00 | 280.00 | 265.87 | 268.00 | 255.14 | 69,298 |
| 2025-04-29 | 278.00 | 278.00 | 268.49 | 272.00 | 258.95 | 43,615 |
| 2025-04-28 | 266.00 | 278.54 | 264.00 | 267.00 | 254.19 | 32,232 |
| 2025-04-25 | 264.00 | 266.00 | 256.88 | 262.00 | 249.43 | 51,882 |
| 2025-04-24 | 250.00 | 262.00 | 250.00 | 262.00 | 249.43 | 15,851 |
| 2025-04-23 | 250.00 | 260.00 | 250.00 | 260.00 | 247.53 | 7,030 |
| 2025-04-22 | 248.00 | 256.00 | 248.00 | 254.00 | 241.81 | 10,215 |
| 2025-04-17 | 250.00 | 256.00 | 250.00 | 254.00 | 241.81 | 18,319 |
| 2025-04-16 | 250.00 | 254.20 | 242.00 | 251.00 | 238.96 | 70,625 |
| 2025-04-15 | 274.00 | 274.00 | 256.00 | 260.00 | 247.53 | 39,324 |
| 2025-04-14 | 276.00 | 284.00 | 270.00 | 276.00 | 262.76 | 71,337 |
| 2025-04-11 | 278.00 | 278.00 | 263.10 | 276.00 | 262.76 | 32,328 |
| 2025-04-10 | 262.00 | 277.84 | 260.00 | 271.00 | 258.00 | 23,858 |
| 2025-04-09 | 250.00 | 256.00 | 242.00 | 256.00 | 243.72 | 43,621 |
| 2025-04-08 | 236.00 | 251.21 | 224.00 | 251.00 | 238.96 | 30,743 |
| 2025-04-07 | 230.00 | 232.00 | 224.00 | 232.00 | 220.87 | 53,821 |
| 2025-04-04 | 244.00 | 246.00 | 230.20 | 234.00 | 222.77 | 110,537 |
| 2025-04-03 | 248.00 | 252.00 | 245.78 | 246.00 | 234.20 | 13,399 |
| 2025-04-02 | 250.00 | 257.45 | 246.00 | 253.00 | 240.86 | 24,243 |
| 2025-04-01 | 252.00 | 257.46 | 249.00 | 249.00 | 237.05 | 1,011 |
| 2025-03-31 | 248.34 | 251.99 | 248.34 | 249.00 | 237.05 | 1,306 |
| 2025-03-28 | 252.00 | 252.00 | 246.00 | 252.00 | 239.91 | 39,188 |
| 2025-03-27 | 252.00 | 254.00 | 248.00 | 249.00 | 237.05 | 51,567 |
| 2025-03-26 | 249.99 | 251.69 | 249.00 | 249.00 | 237.05 | 5,265 |
| 2025-03-25 | 246.00 | 252.64 | 244.00 | 248.00 | 236.10 | 29,961 |
| 2025-03-24 | 250.00 | 254.00 | 248.65 | 250.00 | 238.01 | 17,709 |
| 2025-03-21 | 252.00 | 260.00 | 250.00 | 250.00 | 238.01 | 90,344 |
| 2025-03-20 | 254.00 | 260.00 | 252.00 | 254.00 | 241.81 | 21,703 |
| 2025-03-19 | 260.00 | 260.00 | 256.41 | 258.00 | 245.62 | 17,366 |
| 2025-03-18 | 252.00 | 260.00 | 250.00 | 260.00 | 247.53 | 50,355 |
| 2025-03-17 | 254.00 | 254.00 | 246.00 | 248.00 | 236.10 | 18,056 |
| 2025-03-14 | 246.00 | 253.01 | 244.00 | 246.00 | 234.20 | 48,125 |
| 2025-03-13 | 246.00 | 256.00 | 246.00 | 252.00 | 239.91 | 26,214 |
| 2025-03-12 | 250.00 | 254.00 | 250.00 | 251.00 | 238.96 | 36,542 |
| 2025-03-11 | 252.00 | 254.00 | 248.00 | 251.00 | 238.96 | 30,424 |
| 2025-03-10 | 254.00 | 256.00 | 246.00 | 250.00 | 238.01 | 31,278 |
| 2025-03-07 | 258.00 | 258.00 | 250.00 | 258.00 | 245.62 | 67,770 |
| 2025-03-06 | 252.38 | 258.29 | 251.73 | 253.00 | 240.86 | 17,179 |
| 2025-03-05 | 252.00 | 258.39 | 250.00 | 256.00 | 243.72 | 33,103 |
| 2025-03-04 | 260.00 | 264.00 | 250.00 | 250.00 | 238.01 | 84,012 |
| 2025-03-03 | 264.00 | 270.90 | 264.00 | 264.00 | 251.33 | 49,955 |
| 2025-02-28 | 268.00 | 271.12 | 266.00 | 266.00 | 253.24 | 5,929 |
| 2025-02-27 | 270.00 | 277.70 | 267.77 | 270.00 | 257.05 | 41,337 |
| 2025-02-26 | 276.00 | 280.00 | 270.00 | 270.00 | 257.05 | 50,235 |
| 2025-02-25 | 280.00 | 282.00 | 276.00 | 280.00 | 266.57 | 68,281 |
| 2025-02-24 | 274.00 | 278.00 | 272.00 | 278.00 | 264.66 | 21,833 |
| 2025-02-21 | 280.00 | 280.00 | 275.43 | 276.00 | 262.76 | 65,336 |
| 2025-02-20 | 276.00 | 278.00 | 275.00 | 275.00 | 261.81 | 26,047 |
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.