EJF Investments Limited (LON:EJFI)
London · Delayed Price · Currency is GBP · Price in GBX 127.10
+0.10 (0.08%)
May 26, 2026, 12:58 PM GMT
EJF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 129.50 | 131.00 | 127.10 | 127.10 | - | 0.08% | 25,408 |
| 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 |
| May 14, 2026 | 129.50 | 131.00 | 125.00 | 125.00 | 125.00 | -2.83% | 4 |
| May 13, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 128.64 | - | 9,905 |
| May 12, 2026 | 131.50 | 135.00 | 129.00 | 131.50 | 128.64 | 0.77% | 53,744 |
| May 11, 2026 | 131.50 | 131.40 | 128.30 | 130.50 | 127.66 | - | 11,595 |
| May 8, 2026 | 131.50 | 130.50 | 130.50 | 130.50 | 127.66 | - | - |
| May 7, 2026 | 131.50 | 131.40 | 128.55 | 130.50 | 127.66 | - | 30,755 |
| May 6, 2026 | 131.50 | 131.40 | 128.55 | 130.50 | 127.66 | - | 10,727 |
| May 5, 2026 | 131.50 | 131.40 | 128.40 | 130.50 | 127.66 | - | 29,178 |
| May 1, 2026 | 131.50 | 133.00 | 131.00 | 130.50 | 127.66 | - | 2,125 |
| Apr 30, 2026 | 131.50 | 131.50 | 131.45 | 130.50 | 127.66 | - | 3,141 |
| Apr 29, 2026 | 131.50 | 132.97 | 128.40 | 130.50 | 127.66 | -0.76% | 14,588 |
| Apr 28, 2026 | 131.50 | 135.00 | 128.42 | 131.50 | 128.64 | - | 1,019 |
| Apr 27, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 128.64 | - | 5,925 |
| Apr 24, 2026 | 131.50 | 131.71 | 131.64 | 131.50 | 128.64 | - | 15,184 |
| Apr 23, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 128.64 | - | 11,468 |
| Apr 22, 2026 | 131.50 | 135.00 | 131.50 | 131.50 | 128.64 | - | 26,680 |
| Apr 21, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 128.64 | - | - |
| Apr 20, 2026 | 131.50 | 131.92 | 128.40 | 131.50 | 128.64 | 1.54% | 45,895 |
| Apr 17, 2026 | 127.00 | 131.95 | 129.00 | 129.50 | 126.68 | 1.97% | 213,599 |
| Apr 16, 2026 | 127.00 | 132.00 | 128.50 | 127.00 | 124.24 | - | 82,430 |
| Apr 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.24 | - | - |
| Apr 14, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 124.24 | - | 30,431 |
| Apr 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.24 | - | - |
| Apr 10, 2026 | 127.00 | 129.00 | 125.52 | 127.00 | 124.24 | - | 48,775 |
| Apr 9, 2026 | 127.00 | 127.90 | 127.90 | 127.00 | 124.24 | - | 17,581 |
| Apr 8, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 124.24 | - | 69,674 |
| Apr 7, 2026 | 127.00 | 128.00 | 125.52 | 127.00 | 124.24 | - | 11,990 |
| Apr 2, 2026 | 127.00 | 127.60 | 127.60 | 127.00 | 124.24 | - | 3,134 |
| Apr 1, 2026 | 127.00 | 127.65 | 127.64 | 127.00 | 124.24 | - | 8,023 |
| Mar 31, 2026 | 127.00 | 128.28 | 127.85 | 127.00 | 124.24 | - | 8,683 |
| Mar 30, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 124.24 | -1.55% | 9,076 |
| Mar 27, 2026 | 127.00 | 129.00 | 128.16 | 129.00 | 126.19 | 1.57% | 4,066 |
| Mar 26, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 124.24 | -1.55% | 639 |
| Mar 25, 2026 | 128.00 | 129.00 | 125.46 | 129.00 | 126.19 | 2.38% | 28,856 |
| Mar 24, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 123.26 | -3.08% | 36,515 |
| Mar 23, 2026 | 130.00 | 128.56 | 128.44 | 130.00 | 127.17 | - | 16,423 |
| Mar 20, 2026 | 130.00 | 128.56 | 128.55 | 130.00 | 127.17 | - | 10,380 |
| Mar 19, 2026 | 130.00 | 132.00 | 124.00 | 130.00 | 127.17 | - | 27,464 |
| Mar 18, 2026 | 130.00 | 130.90 | 127.00 | 130.00 | 127.17 | - | 1,647 |
| Mar 17, 2026 | 130.00 | 130.90 | 130.90 | 130.00 | 127.17 | - | 7,595 |
| Mar 16, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 127.17 | - | 10,025 |
| Mar 13, 2026 | 129.00 | 132.00 | 128.00 | 130.00 | 127.17 | 0.78% | 10,289 |
| Mar 12, 2026 | 129.00 | 131.00 | 127.50 | 129.00 | 126.19 | - | 5,760 |