Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 235.50 | 235.50 | 231.00 | 235.00 | 221.99 | 28,078 |
| 2024-11-21 | 230.00 | 235.84 | 230.00 | 230.00 | 217.26 | 5,344 |
| 2024-11-20 | 233.00 | 234.00 | 231.34 | 234.00 | 221.04 | 10,285 |
| 2024-11-19 | 233.00 | 235.00 | 233.00 | 235.00 | 221.99 | 9,266 |
| 2024-11-18 | 238.00 | 238.00 | 232.50 | 238.00 | 224.82 | 44,816 |
| 2024-11-15 | 236.00 | 236.00 | 234.00 | 234.00 | 221.04 | 8,776 |
| 2024-11-14 | 236.00 | 236.00 | 233.32 | 236.00 | 222.93 | 30,021 |
| 2024-11-13 | 235.51 | 239.93 | 235.51 | 237.00 | 221.89 | 10,399 |
| 2024-11-12 | 237.01 | 238.00 | 236.41 | 238.00 | 222.83 | 1,577 |
| 2024-11-11 | 238.50 | 239.93 | 236.40 | 238.00 | 222.83 | 6,009 |
| 2024-11-08 | 235.29 | 239.00 | 235.29 | 238.00 | 222.83 | 68,540 |
| 2024-11-07 | 234.00 | 238.00 | 230.19 | 238.00 | 222.83 | 9,611 |
| 2024-11-06 | 228.00 | 232.00 | 228.00 | 230.00 | 215.34 | 13,120 |
| 2024-11-05 | 225.21 | 230.00 | 225.21 | 226.00 | 211.59 | 6,295 |
| 2024-11-04 | 228.00 | 229.13 | 224.16 | 226.00 | 211.59 | 19,926 |
| 2024-11-01 | 228.00 | 228.00 | 226.00 | 226.00 | 211.59 | 4 |
| 2024-10-31 | 229.21 | 230.00 | 226.00 | 226.00 | 211.59 | 8,962 |
| 2024-10-30 | 230.00 | 230.00 | 227.20 | 228.00 | 213.47 | 20,378 |
| 2024-10-29 | 230.00 | 230.00 | 225.50 | 229.00 | 214.40 | 119,015 |
| 2024-10-28 | 222.00 | 229.36 | 222.00 | 226.00 | 211.59 | 69,033 |
| 2024-10-25 | 225.30 | 228.00 | 225.28 | 228.00 | 213.47 | 20,292 |
| 2024-10-24 | 230.00 | 230.00 | 222.00 | 222.00 | 207.85 | 162,627 |
| 2024-10-23 | 226.00 | 228.05 | 224.00 | 226.00 | 211.59 | 93,963 |
| 2024-10-22 | 224.00 | 229.43 | 224.00 | 224.00 | 209.72 | 2,880 |
| 2024-10-21 | 224.00 | 230.80 | 224.00 | 229.00 | 214.40 | 80,066 |
| 2024-10-18 | 230.00 | 232.44 | 227.56 | 231.00 | 216.27 | 25,111 |
| 2024-10-17 | 233.79 | 233.79 | 226.34 | 230.00 | 215.34 | 30,246 |
| 2024-10-16 | 240.00 | 240.00 | 221.15 | 227.00 | 212.53 | 95,219 |
| 2024-10-15 | 232.00 | 240.00 | 231.60 | 235.00 | 220.02 | 17,225 |
| 2024-10-14 | 230.00 | 236.00 | 230.00 | 235.00 | 220.02 | 53,696 |
| 2024-10-11 | 232.00 | 236.00 | 232.00 | 232.00 | 217.21 | 48,002 |
| 2024-10-10 | 240.00 | 240.00 | 232.50 | 240.00 | 224.70 | 13,664 |
| 2024-10-09 | 240.00 | 240.00 | 232.20 | 240.00 | 224.70 | 45,593 |
| 2024-10-08 | 236.00 | 242.00 | 232.00 | 242.00 | 226.57 | 9,431 |
| 2024-10-07 | 236.00 | 240.50 | 236.00 | 238.00 | 222.83 | 15,742 |
| 2024-10-04 | 244.00 | 246.00 | 237.60 | 244.00 | 228.45 | 24,478 |
| 2024-10-03 | 246.00 | 246.00 | 239.00 | 242.00 | 226.57 | 14,391 |
| 2024-10-02 | 240.00 | 246.00 | 232.00 | 241.00 | 225.64 | 60,982 |
| 2024-10-01 | 234.00 | 240.00 | 234.00 | 236.00 | 220.96 | 4,236 |
| 2024-09-30 | 236.00 | 240.00 | 234.80 | 236.00 | 220.96 | 34,816 |
| 2024-09-27 | 236.00 | 240.00 | 234.00 | 234.00 | 219.08 | 15,061 |
| 2024-09-26 | 238.00 | 244.80 | 238.00 | 244.00 | 228.45 | 4,520 |
| 2024-09-25 | 248.00 | 248.00 | 238.00 | 239.00 | 223.76 | 8,526 |
| 2024-09-24 | 238.00 | 245.00 | 238.00 | 242.00 | 226.57 | 5,008 |
| 2024-09-23 | 240.00 | 243.99 | 240.00 | 242.00 | 226.57 | 19,129 |
| 2024-09-20 | 240.00 | 246.71 | 240.00 | 240.00 | 224.70 | 11,867 |
| 2024-09-19 | 241.00 | 241.00 | 241.00 | 241.00 | 225.64 | 0 |
| 2024-09-18 | 242.00 | 247.00 | 236.00 | 241.00 | 225.64 | 14,450 |
| 2024-09-17 | 247.00 | 247.00 | 240.00 | 247.00 | 231.25 | 4,866 |
| 2024-09-16 | 242.00 | 248.00 | 240.00 | 240.00 | 224.70 | 11,134 |
| 2024-09-13 | 243.00 | 247.00 | 243.00 | 247.00 | 231.25 | 4,324 |
| 2024-09-12 | 250.00 | 252.00 | 242.00 | 247.00 | 231.25 | 25,863 |
| 2024-09-11 | 240.00 | 246.40 | 240.00 | 243.00 | 227.51 | 20,428 |
| 2024-09-10 | 246.72 | 246.72 | 240.80 | 244.00 | 228.45 | 16,716 |
| 2024-09-09 | 247.00 | 247.50 | 240.00 | 244.00 | 228.45 | 31,590 |
| 2024-09-06 | 246.00 | 250.00 | 243.50 | 245.00 | 229.38 | 19,467 |
| 2024-09-05 | 242.00 | 250.00 | 242.00 | 246.00 | 230.32 | 146,243 |
| 2024-09-04 | 242.00 | 243.92 | 237.00 | 243.00 | 227.51 | 83,875 |
| 2024-09-03 | 240.00 | 243.00 | 233.50 | 243.00 | 227.51 | 36,065 |
| 2024-09-02 | 233.40 | 235.00 | 233.40 | 235.00 | 220.02 | 1,183 |
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.