EJF Investments Limited (LON:EJFI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 136.70
-0.80 (-0.58%)
Nov 4, 2026, 4:26 PM GMT
EJF Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 136.95 | 140.00 | 136.70 | 136.70 | 136.70 | -0.58% | 26,534 |
| Nov 3, 2026 | 137.50 | 137.10 | 137.00 | 137.50 | 137.50 | - | 4,372 |
| Nov 2, 2026 | 138.50 | 140.00 | 137.00 | 137.50 | 137.50 | -0.72% | 32,926 |
| Oct 30, 2026 | 138.00 | 142.00 | 137.00 | 138.50 | 138.50 | 0.36% | 43,688 |
| Oct 29, 2026 | 137.00 | 141.20 | 137.00 | 138.00 | 138.00 | 0.73% | 30,426 |
| Oct 28, 2026 | 137.00 | 140.00 | 140.00 | 137.00 | 137.00 | - | 142 |
| Oct 27, 2026 | 137.00 | 140.00 | 134.50 | 137.00 | 137.00 | - | 30,180 |
| Oct 26, 2026 | 137.00 | 140.00 | 136.99 | 137.00 | 137.00 | - | 328 |
| Oct 23, 2026 | 137.00 | 140.00 | 134.50 | 137.00 | 137.00 | - | 10,679 |
| Oct 22, 2026 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | - | 8,980 |
| Oct 21, 2026 | 137.00 | 137.40 | 134.00 | 137.00 | 137.00 | - | 28,561 |
| Oct 20, 2026 | 137.00 | 136.70 | 136.50 | 137.00 | 137.00 | - | 10,229 |
| Oct 19, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 3 |
| Oct 16, 2026 | 137.00 | 136.80 | 135.00 | 137.00 | 137.00 | - | 10,033 |
| Oct 15, 2026 | 137.00 | 136.80 | 136.80 | 137.00 | 137.00 | - | 75 |
| Oct 14, 2026 | 137.00 | 134.30 | 134.30 | 137.00 | 137.00 | - | 8,000 |
| Oct 13, 2026 | 137.00 | 134.50 | 134.50 | 137.00 | 137.00 | - | 26,000 |
| Oct 12, 2026 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 8,464 |
| Oct 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 10,304 |
| Oct 8, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 23,217 |
| Oct 7, 2026 | 137.00 | 135.10 | 124.00 | 137.00 | 137.00 | - | 9,298 |
| Oct 6, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 1,782 |
| Oct 5, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | -2.14% | 27,359 |
| Oct 2, 2026 | 137.00 | 140.00 | 137.30 | 140.00 | 140.00 | 2.19% | 3,069 |
| Oct 1, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | - | 953,264 |
| Sep 30, 2026 | 137.00 | 138.00 | 134.10 | 137.00 | 137.00 | -0.72% | 53,033 |
| Sep 29, 2026 | 137.00 | 138.50 | 137.40 | 138.00 | 138.00 | 0.73% | 9,824 |
| Sep 28, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 4,256 |
| Sep 25, 2026 | 137.00 | 140.00 | 137.40 | 137.00 | 137.00 | - | 1,047 |
| Sep 24, 2026 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | -0.72% | 77,719 |
| Sep 23, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 10,741 |
| Sep 22, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 115,740 |
| Sep 21, 2026 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 100,125 |
| Sep 18, 2026 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 638 |
| Sep 17, 2026 | 137.00 | 140.00 | 140.00 | 137.00 | 137.00 | - | 36 |
| Sep 16, 2026 | 137.00 | 140.00 | 135.00 | 137.00 | 137.00 | - | 4,440 |
| Sep 15, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 21 |
| Sep 14, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 87,627 |
| Sep 11, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 10, 2026 | 137.00 | 137.00 | 134.80 | 137.00 | 137.00 | - | 2,362 |
| Sep 9, 2026 | 137.00 | 137.00 | 134.80 | 137.00 | 137.00 | - | 3,830 |
| Sep 8, 2026 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | - | 27 |
| Sep 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 3,000 |
| Sep 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 3,550 |
| Sep 3, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | - | 11,122 |
| Sep 2, 2026 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | - | 29,313 |
| Sep 1, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | 63,626 |
| Aug 28, 2026 | 136.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2.19% | 134,110 |
| Aug 27, 2026 | 137.00 | 138.80 | 138.80 | 137.00 | 137.00 | 0.37% | 2,100 |
| Aug 26, 2026 | 137.00 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |