EJF Investments Limited (LON:EJFI)
London · Delayed Price · Currency is GBP · Price in GBX 133.00
+2.00 (1.53%)
Jul 24, 2026, 8:00 AM GMT
EJF Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 131.00 | 133.00 | 133.00 | 131.00 | 131.00 | - | 34 |
| Jul 23, 2026 | 131.00 | 133.00 | 127.60 | 131.00 | 131.00 | - | 399,870 |
| Jul 22, 2026 | 131.00 | 133.00 | 127.50 | 131.00 | 131.00 | - | 1,395,080 |
| Jul 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jul 20, 2026 | 130.00 | 135.00 | 127.00 | 131.00 | 131.00 | 0.77% | 21,266 |
| Jul 17, 2026 | 130.00 | 134.00 | 134.00 | 130.00 | 130.00 | - | 1,040 |
| Jul 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 15, 2026 | 130.00 | 134.00 | 126.00 | 130.00 | 130.00 | - | 6 |
| Jul 14, 2026 | 130.00 | 127.76 | 127.76 | 130.00 | 130.00 | - | 4,700 |
| Jul 13, 2026 | 130.00 | 127.76 | 127.76 | 130.00 | 130.00 | - | 2,868 |
| Jul 10, 2026 | 130.00 | 134.00 | 134.00 | 130.00 | 130.00 | - | 1,862 |
| Jul 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 7, 2026 | 130.00 | 134.00 | 126.00 | 130.00 | 130.00 | - | 3,761 |
| Jul 6, 2026 | 130.00 | 127.25 | 127.25 | 130.00 | 130.00 | - | 33 |
| Jul 3, 2026 | 130.00 | 134.00 | 126.00 | 130.00 | 130.00 | - | 290 |
| Jul 2, 2026 | 130.00 | 126.00 | 126.00 | 130.00 | 130.00 | - | 116 |
| Jul 1, 2026 | 130.00 | 134.00 | 131.00 | 130.00 | 130.00 | - | 24,630 |
| Jun 30, 2026 | 130.00 | 133.50 | 126.00 | 130.00 | 130.00 | - | 766 |
| Jun 29, 2026 | 130.00 | 133.50 | 126.88 | 130.00 | 130.00 | - | 7,597 |
| Jun 26, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 130.00 | - | 1,608 |
| Jun 25, 2026 | 126.00 | 126.00 | 126.00 | 130.00 | 130.00 | - | 24 |
| Jun 24, 2026 | 130.00 | 133.50 | 126.00 | 130.00 | 130.00 | 4.00% | 10,981 |
| Jun 23, 2026 | 130.00 | 128.10 | 125.00 | 125.00 | 125.00 | -4.58% | 10,735 |
| Jun 22, 2026 | 130.00 | 133.50 | 128.10 | 131.00 | 131.00 | 0.77% | 74,999 |
| Jun 19, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 130.00 | - | 1,000 |
| Jun 18, 2026 | 130.00 | 133.50 | 128.10 | 130.00 | 130.00 | - | 51,673 |
| Jun 17, 2026 | 130.00 | 133.50 | 131.00 | 130.00 | 130.00 | - | 1,632 |
| Jun 16, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 130.00 | - | 5,495 |
| Jun 15, 2026 | 130.00 | 133.50 | 131.00 | 130.00 | 130.00 | - | 33,097 |
| Jun 12, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 130.00 | -0.76% | 749 |
| Jun 11, 2026 | 130.00 | 133.50 | 131.00 | 131.00 | 131.00 | 0.77% | 44,799 |
| Jun 10, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 130.00 | - | 26,000 |
| Jun 9, 2026 | 129.00 | 132.30 | 131.00 | 130.00 | 130.00 | -0.76% | 17,500 |
| Jun 8, 2026 | 129.50 | 134.00 | 125.00 | 131.00 | 131.00 | 1.16% | 434 |
| Jun 5, 2026 | 129.50 | 134.00 | 131.00 | 129.50 | 129.50 | - | 2,594 |
| Jun 4, 2026 | 129.50 | 131.00 | 128.20 | 129.50 | 129.50 | - | 1,623 |
| Jun 3, 2026 | 129.50 | 131.00 | 129.00 | 129.50 | 129.50 | - | 60,762 |
| Jun 2, 2026 | 129.50 | 134.00 | 125.00 | 129.50 | 129.50 | -1.15% | 1,170 |
| Jun 1, 2026 | 129.50 | 131.00 | 125.00 | 131.00 | 131.00 | 1.16% | 19,716 |
| May 29, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| May 28, 2026 | 129.50 | 131.00 | 131.00 | 129.50 | 129.50 | - | 4,939 |
| May 27, 2026 | 129.50 | 134.00 | 125.00 | 129.50 | 129.50 | - | 74,285 |
| May 26, 2026 | 129.50 | 131.00 | 127.10 | 129.50 | 129.50 | 1.97% | 13,870 |
| May 22, 2026 | 129.50 | 131.00 | 127.00 | 127.00 | 127.00 | -1.93% | 281 |
| May 21, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| May 20, 2026 | 129.50 | 129.90 | 129.50 | 129.50 | 129.50 | - | 44,924 |
| May 19, 2026 | 129.50 | 134.00 | 134.00 | 129.50 | 129.50 | - | 14,719 |
| May 18, 2026 | 131.00 | 131.00 | 131.00 | 129.50 | 129.50 | - | 771 |
| May 15, 2026 | 129.50 | 129.90 | 125.09 | 129.50 | 129.50 | 3.60% | 6,965 |