Majedie Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 350.00 | 354.00 | 342.00 | 348.00 | 348.00 | 30,065 |
| 2026-10-15 | 348.00 | 348.00 | 342.00 | 345.00 | 345.00 | 42,839 |
| 2026-10-14 | 350.00 | 352.00 | 340.00 | 346.00 | 346.00 | 4,496 |
| 2026-10-13 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | 204,207 |
| 2026-10-12 | 358.00 | 358.00 | 340.00 | 348.00 | 348.00 | 10,079 |
| 2026-10-09 | 341.00 | 350.00 | 339.00 | 348.00 | 348.00 | 13,594 |
| 2026-10-08 | 341.00 | 345.00 | 335.00 | 340.00 | 340.00 | 24,568 |
| 2026-10-07 | 341.00 | 341.00 | 333.35 | 338.00 | 338.00 | 3,039 |
| 2026-10-06 | 345.00 | 346.50 | 342.00 | 342.50 | 342.50 | 28,716 |
| 2026-10-05 | 345.00 | 345.00 | 334.00 | 342.50 | 342.50 | 10,154 |
| 2026-10-02 | 345.00 | 345.00 | 334.11 | 345.00 | 345.00 | 942 |
| 2026-10-01 | 340.00 | 345.00 | 335.00 | 335.00 | 335.00 | 9,270 |
| 2026-09-30 | 345.00 | 345.00 | 339.50 | 339.50 | 339.50 | 2,376 |
| 2026-09-29 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 2,721 |
| 2026-09-28 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 13,943 |
| 2026-09-25 | 350.00 | 350.00 | 342.77 | 345.00 | 345.00 | 24,338 |
| 2026-09-24 | 350.00 | 350.00 | 334.00 | 340.50 | 340.50 | 2,508 |
| 2026-09-23 | 346.00 | 346.00 | 334.00 | 338.00 | 338.00 | 4,525 |
| 2026-09-22 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | 38,889 |
| 2026-09-21 | 346.00 | 350.00 | 338.56 | 346.00 | 346.00 | 38,133 |
| 2026-09-18 | 346.00 | 350.00 | 334.00 | 334.00 | 334.00 | 7,196 |
| 2026-09-17 | 334.00 | 346.00 | 334.00 | 342.00 | 342.00 | 3,615 |
| 2026-09-16 | 346.00 | 346.00 | 334.00 | 342.00 | 342.00 | 40,191 |
| 2026-09-15 | 344.00 | 350.00 | 337.75 | 339.00 | 339.00 | 18,670 |
| 2026-09-14 | 335.00 | 343.00 | 335.00 | 343.00 | 343.00 | 10,996 |
| 2026-09-11 | 346.00 | 350.00 | 334.00 | 342.00 | 342.00 | 31,900 |
| 2026-09-10 | 350.00 | 350.00 | 334.00 | 340.00 | 340.00 | 39,231 |
| 2026-09-09 | 350.00 | 350.00 | 334.00 | 339.00 | 339.00 | 54,145 |
| 2026-09-08 | 342.00 | 352.00 | 333.00 | 344.00 | 344.00 | 41,453 |
| 2026-09-07 | 342.00 | 342.00 | 333.60 | 336.00 | 336.00 | 23,909 |
| 2026-09-04 | 332.00 | 342.00 | 332.00 | 337.00 | 337.00 | 15,276 |
| 2026-09-03 | 339.59 | 341.00 | 332.42 | 335.00 | 335.00 | 3,984 |
| 2026-09-02 | 336.00 | 341.00 | 329.00 | 330.00 | 330.00 | 120,038 |
| 2026-09-01 | 330.00 | 336.00 | 325.00 | 330.00 | 330.00 | 41,132 |
| 2026-08-28 | 330.00 | 330.00 | 324.00 | 327.50 | 327.50 | 4,323 |
| 2026-08-27 | 324.00 | 330.00 | 324.00 | 327.00 | 327.00 | 33,657 |
| 2026-08-26 | 330.00 | 330.00 | 326.00 | 327.00 | 327.00 | 44,281 |
| 2026-08-25 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 4,768 |
| 2026-08-24 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 115,915 |
| 2026-08-21 | 330.00 | 330.00 | 327.50 | 328.00 | 328.00 | 4,192 |
| 2026-08-20 | 333.00 | 333.00 | 328.00 | 329.00 | 329.00 | 17,038 |
| 2026-08-19 | 341.00 | 341.00 | 321.50 | 328.00 | 328.00 | 57,692 |
| 2026-08-18 | 335.00 | 336.92 | 329.00 | 333.50 | 333.50 | 30,236 |
| 2026-08-17 | 333.00 | 338.00 | 323.00 | 332.00 | 332.00 | 27,203 |
| 2026-08-14 | 333.00 | 333.00 | 324.00 | 327.50 | 327.50 | 1,551 |
| 2026-08-13 | 326.00 | 329.50 | 325.00 | 329.50 | 329.50 | 13,411 |
| 2026-08-12 | 338.00 | 338.00 | 327.20 | 332.00 | 329.50 | 6,740 |
| 2026-08-11 | 334.00 | 334.00 | 326.00 | 326.00 | 323.55 | 107,639 |
| 2026-08-10 | 330.00 | 338.00 | 320.00 | 329.00 | 326.52 | 118,217 |
| 2026-08-07 | 326.00 | 330.00 | 321.04 | 325.00 | 322.55 | 5,204 |
| 2026-08-06 | 329.00 | 329.00 | 320.10 | 324.50 | 322.06 | 31,327 |
| 2026-08-05 | 330.00 | 330.00 | 320.00 | 325.00 | 322.55 | 9,662 |
| 2026-08-04 | 327.00 | 327.00 | 319.00 | 325.00 | 322.55 | 18,241 |
| 2026-08-03 | 321.00 | 322.00 | 318.00 | 318.00 | 315.61 | 35,971 |
| 2026-07-31 | 325.00 | 325.00 | 317.82 | 324.00 | 321.56 | 9,743 |
| 2026-07-30 | 325.00 | 325.00 | 313.00 | 319.00 | 316.60 | 10,051 |
| 2026-07-29 | 320.00 | 325.00 | 313.00 | 319.50 | 317.09 | 160,235 |
| 2026-07-28 | 332.00 | 332.00 | 322.00 | 322.00 | 319.58 | 30,434 |
| 2026-07-27 | 332.00 | 332.00 | 322.17 | 324.00 | 321.56 | 10,573 |
| 2026-07-24 | 332.00 | 339.00 | 319.00 | 322.50 | 320.07 | 2,410 |
Page 1 of 22 · 1,264 trading daysOlder →
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.