EJF Investments Limited (LON:EJFI)
London · Delayed Price · Currency is GBP · Price in GBX 136.50
-0.50 (-0.36%)
Aug 14, 2026, 4:00 PM GMT
EJF Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 136.10 | 136.10 | 136.10 | 136.50 | 136.50 | -0.36% | 28,573 |
| Aug 13, 2026 | 138.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 14,526 |
| Aug 12, 2026 | 138.00 | 139.40 | 135.00 | 137.00 | 137.00 | -0.72% | 19,625 |
| Aug 11, 2026 | 138.00 | 139.40 | 138.00 | 138.00 | 138.00 | - | 4,737 |
| Aug 10, 2026 | 148.00 | 148.00 | 142.00 | 138.00 | 138.00 | - | 37,465 |
| Aug 7, 2026 | 134.80 | 138.00 | 134.80 | 138.00 | 138.00 | - | 26,740 |
| Aug 6, 2026 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 2.12% | 31,179 |
| Aug 5, 2026 | 138.00 | 142.00 | 139.88 | 138.00 | 135.14 | - | 7,221 |
| Aug 4, 2026 | 134.50 | 143.00 | 134.00 | 138.00 | 135.14 | 2.60% | 7,228 |
| Aug 3, 2026 | 134.50 | 136.00 | 136.00 | 134.50 | 131.71 | - | 4,421 |
| Jul 31, 2026 | 133.50 | 136.00 | 133.18 | 134.50 | 131.71 | 0.75% | 83,708 |
| Jul 30, 2026 | 132.00 | 136.00 | 131.00 | 133.50 | 130.73 | 1.52% | 20,168 |
| Jul 29, 2026 | 131.50 | 135.00 | 135.00 | 131.50 | 128.77 | - | 725 |
| Jul 28, 2026 | 131.00 | 135.00 | 135.00 | 131.50 | 128.77 | 0.38% | 1,478 |
| Jul 27, 2026 | 131.00 | 133.00 | 133.00 | 131.00 | 128.28 | - | 9,959 |
| Jul 24, 2026 | 131.00 | 135.00 | 133.00 | 131.00 | 128.28 | - | 14,410 |
| Jul 23, 2026 | 131.00 | 133.00 | 127.60 | 131.00 | 128.28 | - | 399,870 |
| Jul 22, 2026 | 131.00 | 133.00 | 127.50 | 131.00 | 128.28 | - | 1,395,080 |
| Jul 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 128.28 | - | - |
| Jul 20, 2026 | 130.00 | 135.00 | 127.00 | 131.00 | 128.28 | 0.77% | 21,266 |
| Jul 17, 2026 | 130.00 | 134.00 | 134.00 | 130.00 | 127.30 | - | 1,040 |
| Jul 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.30 | - | - |
| Jul 15, 2026 | 130.00 | 134.00 | 126.00 | 130.00 | 127.30 | - | 6 |
| Jul 14, 2026 | 130.00 | 127.76 | 127.76 | 130.00 | 127.30 | - | 4,700 |
| Jul 13, 2026 | 130.00 | 127.76 | 127.76 | 130.00 | 127.30 | - | 2,868 |
| Jul 10, 2026 | 130.00 | 134.00 | 134.00 | 130.00 | 127.30 | - | 1,862 |
| Jul 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.30 | - | - |
| Jul 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.30 | - | - |
| Jul 7, 2026 | 130.00 | 134.00 | 126.00 | 130.00 | 127.30 | - | 3,761 |
| Jul 6, 2026 | 130.00 | 127.25 | 127.25 | 130.00 | 127.30 | - | 33 |
| Jul 3, 2026 | 130.00 | 134.00 | 126.00 | 130.00 | 127.30 | - | 290 |
| Jul 2, 2026 | 130.00 | 126.00 | 126.00 | 130.00 | 127.30 | - | 116 |
| Jul 1, 2026 | 130.00 | 134.00 | 131.00 | 130.00 | 127.30 | - | 24,630 |
| Jun 30, 2026 | 130.00 | 133.50 | 126.00 | 130.00 | 127.30 | - | 766 |
| Jun 29, 2026 | 130.00 | 133.50 | 126.88 | 130.00 | 127.30 | - | 7,597 |
| Jun 26, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 127.30 | - | 1,608 |
| Jun 25, 2026 | 130.00 | 126.00 | 126.00 | 130.00 | 127.30 | - | 24 |
| Jun 24, 2026 | 130.00 | 133.50 | 126.00 | 130.00 | 127.30 | 4.00% | 10,981 |
| Jun 23, 2026 | 130.00 | 128.10 | 125.00 | 125.00 | 122.41 | -4.58% | 10,735 |
| Jun 22, 2026 | 130.00 | 133.50 | 128.10 | 131.00 | 128.28 | 0.77% | 74,999 |
| Jun 19, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 127.30 | - | 1,000 |
| Jun 18, 2026 | 130.00 | 133.50 | 128.10 | 130.00 | 127.30 | - | 51,673 |
| Jun 17, 2026 | 130.00 | 133.50 | 131.00 | 130.00 | 127.30 | - | 1,632 |
| Jun 16, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 127.30 | - | 5,495 |
| Jun 15, 2026 | 130.00 | 133.50 | 131.00 | 130.00 | 127.30 | - | 33,097 |
| Jun 12, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 127.30 | -0.76% | 749 |
| Jun 11, 2026 | 130.00 | 133.50 | 131.00 | 131.00 | 128.28 | 0.77% | 44,799 |
| Jun 10, 2026 | 130.00 | 133.50 | 133.50 | 130.00 | 127.30 | - | 26,000 |
| Jun 9, 2026 | 129.00 | 132.30 | 131.00 | 130.00 | 127.30 | -0.76% | 17,500 |
| Jun 8, 2026 | 129.50 | 134.00 | 125.00 | 131.00 | 128.28 | 1.16% | 434 |