Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 274.00 | 278.74 | 274.00 | 274.00 | 260.86 | 17,484 |
| 2025-02-18 | 274.00 | 278.00 | 273.00 | 273.00 | 259.90 | 33,552 |
| 2025-02-17 | 274.00 | 278.00 | 273.90 | 278.00 | 264.66 | 20,189 |
| 2025-02-14 | 274.00 | 274.00 | 269.16 | 272.00 | 258.95 | 6,387 |
| 2025-02-13 | 272.00 | 273.93 | 270.88 | 271.00 | 258.00 | 44,240 |
| 2025-02-12 | 274.00 | 274.00 | 269.56 | 270.00 | 255.05 | 34,971 |
| 2025-02-11 | 272.00 | 274.00 | 269.52 | 270.00 | 255.05 | 41,611 |
| 2025-02-10 | 266.00 | 270.86 | 265.98 | 269.00 | 254.10 | 58,702 |
| 2025-02-07 | 256.00 | 276.00 | 252.62 | 274.00 | 258.83 | 80,001 |
| 2025-02-06 | 249.62 | 256.00 | 249.62 | 251.00 | 237.10 | 15,595 |
| 2025-02-05 | 252.00 | 255.90 | 252.00 | 252.00 | 238.04 | 77,801 |
| 2025-02-04 | 252.00 | 258.00 | 246.00 | 254.00 | 239.93 | 87,981 |
| 2025-02-03 | 254.00 | 256.00 | 248.56 | 256.00 | 241.82 | 35,217 |
| 2025-01-31 | 260.00 | 260.00 | 255.87 | 260.00 | 245.60 | 1,902 |
| 2025-01-30 | 252.00 | 259.92 | 252.00 | 255.00 | 240.88 | 5,678 |
| 2025-01-29 | 258.00 | 258.00 | 255.00 | 255.00 | 240.88 | 14,426 |
| 2025-01-28 | 260.00 | 260.00 | 256.16 | 260.00 | 245.60 | 7,825 |
| 2025-01-27 | 259.92 | 259.92 | 256.00 | 256.00 | 241.82 | 241,671 |
| 2025-01-24 | 260.00 | 261.12 | 258.96 | 259.00 | 244.66 | 38,798 |
| 2025-01-23 | 258.00 | 263.99 | 258.00 | 259.00 | 244.66 | 16,414 |
| 2025-01-22 | 258.00 | 261.92 | 258.00 | 259.00 | 244.66 | 34,009 |
| 2025-01-21 | 262.00 | 268.65 | 254.00 | 259.00 | 244.66 | 81,398 |
| 2025-01-20 | 264.00 | 268.65 | 264.00 | 265.00 | 250.32 | 16,360 |
| 2025-01-17 | 264.76 | 268.65 | 264.76 | 267.00 | 252.21 | 23,435 |
| 2025-01-16 | 272.00 | 272.00 | 264.51 | 272.00 | 256.94 | 17,979 |
| 2025-01-15 | 264.65 | 265.32 | 261.00 | 264.00 | 249.38 | 29,011 |
| 2025-01-14 | 262.70 | 262.70 | 260.00 | 260.00 | 245.60 | 18,782 |
| 2025-01-13 | 260.20 | 263.92 | 260.00 | 260.00 | 245.60 | 46,146 |
| 2025-01-10 | 260.00 | 262.04 | 260.00 | 260.00 | 245.60 | 33,781 |
| 2025-01-09 | 258.00 | 264.00 | 258.00 | 264.00 | 249.38 | 33,602 |
| 2025-01-08 | 264.00 | 268.00 | 264.00 | 266.00 | 251.27 | 86,756 |
| 2025-01-07 | 266.00 | 273.98 | 263.37 | 270.00 | 255.05 | 134,592 |
| 2025-01-06 | 266.00 | 276.00 | 266.00 | 270.00 | 255.05 | 41,986 |
| 2025-01-03 | 270.00 | 272.00 | 266.00 | 270.00 | 255.05 | 55,972 |
| 2025-01-02 | 260.00 | 270.09 | 260.00 | 270.00 | 255.05 | 18,849 |
| 2024-12-31 | 262.00 | 267.68 | 262.00 | 264.00 | 249.38 | 12,083 |
| 2024-12-30 | 256.00 | 258.00 | 252.24 | 257.00 | 242.77 | 45,925 |
| 2024-12-27 | 255.70 | 255.70 | 249.20 | 251.00 | 237.10 | 3,133 |
| 2024-12-24 | 256.00 | 256.00 | 250.50 | 251.00 | 237.10 | 3,793 |
| 2024-12-23 | 255.90 | 256.00 | 250.47 | 253.00 | 238.99 | 5,193 |
| 2024-12-20 | 248.00 | 257.99 | 248.00 | 248.00 | 234.27 | 280,405 |
| 2024-12-19 | 255.99 | 257.00 | 254.00 | 257.00 | 242.77 | 33,366 |
| 2024-12-18 | 256.00 | 260.00 | 250.00 | 256.00 | 241.82 | 60,951 |
| 2024-12-17 | 256.00 | 262.37 | 254.00 | 256.00 | 241.82 | 120,974 |
| 2024-12-16 | 256.00 | 265.88 | 250.00 | 253.00 | 238.99 | 104,969 |
| 2024-12-13 | 256.00 | 256.00 | 247.67 | 253.00 | 238.99 | 59,431 |
| 2024-12-12 | 240.00 | 256.00 | 239.50 | 250.00 | 236.16 | 182,990 |
| 2024-12-11 | 240.00 | 240.00 | 236.02 | 239.00 | 225.76 | 38,601 |
| 2024-12-10 | 238.00 | 241.50 | 233.80 | 238.00 | 224.82 | 136,625 |
| 2024-12-09 | 240.00 | 240.00 | 232.00 | 236.00 | 222.93 | 13,379 |
| 2024-12-06 | 228.00 | 236.00 | 228.00 | 233.00 | 220.10 | 9,079 |
| 2024-12-05 | 234.00 | 234.00 | 233.50 | 234.00 | 221.04 | 4,417 |
| 2024-12-04 | 232.00 | 232.90 | 228.00 | 228.00 | 215.37 | 9,870 |
| 2024-12-03 | 228.00 | 232.90 | 228.00 | 230.00 | 217.26 | 10,721 |
| 2024-12-02 | 226.00 | 233.92 | 226.00 | 230.00 | 217.26 | 37,856 |
| 2024-11-29 | 234.00 | 234.00 | 229.00 | 234.00 | 221.04 | 23,046 |
| 2024-11-28 | 234.00 | 234.00 | 230.68 | 234.00 | 221.04 | 12,649 |
| 2024-11-27 | 231.14 | 235.70 | 231.14 | 233.00 | 220.10 | 22,784 |
| 2024-11-26 | 231.50 | 235.33 | 231.50 | 234.00 | 221.04 | 39,324 |
| 2024-11-25 | 232.00 | 235.76 | 232.00 | 234.00 | 221.04 | 44,757 |
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.