EJF Investments Limited (LON:EJFI)
London · Delayed Price · Currency is GBP · Price in GBX 129.68
-0.32 (-0.25%)
Mar 4, 2026, 3:29 PM GMT
EJF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 131.00 | 132.00 | 129.44 | 130.00 | 130.00 | -2.26% | 28,931 |
| Mar 2, 2026 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1.53% | 12,461 |
| Feb 27, 2026 | 130.50 | 133.00 | 130.48 | 131.00 | 131.00 | 0.38% | 5,135 |
| Feb 26, 2026 | 129.50 | 130.10 | 130.00 | 130.50 | 130.50 | 0.77% | 10,506 |
| Feb 25, 2026 | 129.00 | 128.50 | 128.50 | 129.50 | 129.50 | 0.39% | 1,803 |
| Feb 24, 2026 | 128.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Feb 23, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 0.79% | 1,174 |
| Feb 20, 2026 | 127.00 | 127.91 | 127.91 | 127.00 | 127.00 | - | 3,816 |
| Feb 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Feb 18, 2026 | 127.88 | 127.88 | 127.88 | 127.00 | 127.00 | - | 9,846 |
| Feb 17, 2026 | 127.00 | 127.78 | 127.78 | 127.00 | 127.00 | - | 14,415 |
| Feb 16, 2026 | 127.00 | 129.00 | 127.78 | 127.00 | 127.00 | - | 7,980 |
| Feb 13, 2026 | 127.50 | 129.00 | 125.56 | 127.00 | 127.00 | - | 16,057 |
| Feb 12, 2026 | 126.00 | 130.00 | 125.56 | 127.00 | 127.00 | 0.40% | 18,881 |
| Feb 11, 2026 | 127.00 | 130.00 | 128.50 | 126.50 | 126.50 | -0.39% | 12,989 |
| Feb 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Feb 9, 2026 | 127.00 | 133.00 | 124.00 | 127.00 | 127.00 | - | 22,701 |
| Feb 6, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | -1.55% | 49,899 |
| Feb 5, 2026 | 129.00 | 129.00 | 127.55 | 129.00 | 129.00 | - | 40,136 |
| Feb 4, 2026 | 129.00 | 131.00 | 128.42 | 129.00 | 126.14 | - | 23,929 |
| Feb 3, 2026 | 127.00 | 131.00 | 128.96 | 129.00 | 126.14 | 1.57% | 29,240 |
| Feb 2, 2026 | 125.50 | 129.00 | 125.00 | 127.00 | 124.18 | 1.20% | 3,561 |
| Jan 30, 2026 | 125.50 | 126.74 | 125.50 | 125.50 | 122.72 | 0.40% | 37,822 |
| Jan 29, 2026 | 122.50 | 128.00 | 123.91 | 125.00 | 122.23 | 2.04% | 37,235 |
| Jan 28, 2026 | 121.50 | 122.91 | 122.05 | 122.50 | 119.78 | 0.82% | 18,955 |
| Jan 27, 2026 | 121.50 | 122.91 | 122.91 | 121.50 | 118.80 | - | 2,063 |
| Jan 26, 2026 | 121.50 | 122.91 | 122.91 | 121.50 | 118.80 | - | 2,400 |
| Jan 23, 2026 | 122.50 | 123.91 | 120.00 | 121.50 | 118.80 | -0.82% | 5,325 |
| Jan 22, 2026 | 122.50 | 123.91 | 123.50 | 122.50 | 119.78 | - | 11,548 |
| Jan 21, 2026 | 122.50 | 124.00 | 122.05 | 122.50 | 119.78 | - | 2,639 |
| Jan 20, 2026 | 123.50 | 124.91 | 121.00 | 122.50 | 119.78 | -0.81% | 5,719 |
| Jan 19, 2026 | 123.50 | 125.00 | 122.75 | 123.50 | 120.76 | - | 10,100 |
| Jan 16, 2026 | 123.50 | 124.50 | 124.50 | 123.50 | 120.76 | - | 9,255 |
| Jan 15, 2026 | 122.50 | 125.00 | 122.00 | 123.50 | 120.76 | 0.82% | 27,686 |
| Jan 14, 2026 | 122.50 | 124.90 | 123.67 | 122.50 | 119.78 | - | 26,210 |
| Jan 13, 2026 | 123.50 | 124.00 | 121.00 | 122.50 | 119.78 | -0.41% | 31,021 |
| Jan 12, 2026 | 123.50 | 125.00 | 122.05 | 123.00 | 120.27 | -0.81% | 2,276 |
| Jan 9, 2026 | 123.50 | 124.00 | 122.00 | 124.00 | 121.25 | 0.40% | 1,709 |
| Jan 8, 2026 | 123.50 | 124.67 | 124.00 | 123.50 | 120.76 | - | 21,750 |
| Jan 7, 2026 | 123.50 | 120.76 | 120.76 | 123.50 | 120.76 | - | - |
| Jan 6, 2026 | 123.50 | 122.05 | 122.05 | 123.50 | 120.76 | - | 1,993 |
| Jan 5, 2026 | 123.50 | 124.70 | 124.70 | 123.50 | 120.76 | - | 1,000 |
| Jan 2, 2026 | 123.50 | 125.00 | 124.25 | 123.50 | 120.76 | - | 3,506 |
| Dec 31, 2025 | 123.50 | 125.00 | 124.25 | 123.50 | 120.76 | - | 3,701 |
| Dec 30, 2025 | 123.50 | 125.00 | 124.00 | 123.50 | 120.76 | - | 2,745 |
| Dec 29, 2025 | 123.50 | 122.00 | 122.00 | 123.50 | 120.76 | - | 11,803 |
| Dec 24, 2025 | 123.50 | 125.00 | 122.00 | 123.50 | 120.76 | - | 14,249 |
| Dec 23, 2025 | 123.50 | 124.63 | 119.00 | 123.50 | 120.76 | 1.23% | 6,850 |
| Dec 22, 2025 | 123.50 | 124.70 | 122.00 | 122.00 | 119.29 | -1.21% | 18,759 |
| Dec 19, 2025 | 123.50 | 126.00 | 122.00 | 123.50 | 120.76 | -1.20% | 8,653 |