EJF Investments Limited (LON:EJFI)
London · Delayed Price · Currency is GBP · Price in GBX 131.00
+0.50 (0.38%)
May 5, 2026, 1:21 PM GMT
EJF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 131.50 | 133.00 | 131.00 | 130.50 | 130.50 | - | 2,125 |
| Apr 30, 2026 | 131.50 | 131.50 | 131.45 | 130.50 | 130.50 | - | 3,141 |
| Apr 29, 2026 | 131.50 | 132.97 | 128.40 | 130.50 | 130.50 | -0.76% | 14,588 |
| Apr 28, 2026 | 131.50 | 135.00 | 128.42 | 131.50 | 131.50 | - | 1,019 |
| Apr 27, 2026 | 133.25 | 135.00 | 128.00 | 131.50 | 131.50 | - | 5,926 |
| Apr 24, 2026 | 131.50 | 131.71 | 131.64 | 131.50 | 131.50 | - | 15,184 |
| Apr 23, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 11,468 |
| Apr 22, 2026 | 131.50 | 135.00 | 131.50 | 131.50 | 131.50 | - | 26,680 |
| Apr 21, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Apr 20, 2026 | 131.92 | 131.92 | 128.40 | 131.50 | 131.50 | 1.54% | 5,895 |
| Apr 17, 2026 | 127.00 | 131.95 | 129.00 | 129.50 | 129.50 | 1.97% | 213,599 |
| Apr 16, 2026 | 127.00 | 132.00 | 128.50 | 127.00 | 127.00 | - | 82,430 |
| Apr 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Apr 14, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | - | 30,431 |
| Apr 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Apr 10, 2026 | 127.00 | 129.00 | 125.52 | 127.00 | 127.00 | - | 48,775 |
| Apr 9, 2026 | 127.00 | 127.90 | 127.90 | 127.00 | 127.00 | - | 17,581 |
| Apr 8, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | - | 69,674 |
| Apr 7, 2026 | 127.00 | 128.00 | 125.52 | 127.00 | 127.00 | - | 11,990 |
| Apr 2, 2026 | 127.00 | 127.60 | 127.60 | 127.00 | 127.00 | - | 3,134 |
| Apr 1, 2026 | 127.65 | 127.65 | 127.64 | 127.00 | 127.00 | - | 8,023 |
| Mar 31, 2026 | 127.00 | 128.28 | 127.85 | 127.00 | 127.00 | - | 8,683 |
| Mar 30, 2026 | 125.00 | 129.00 | 129.00 | 127.00 | 127.00 | -1.55% | 9,076 |
| Mar 27, 2026 | 127.00 | 129.00 | 128.16 | 129.00 | 129.00 | 1.57% | 4,066 |
| Mar 26, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | -1.55% | 639 |
| Mar 25, 2026 | 128.00 | 129.00 | 125.46 | 129.00 | 129.00 | 2.38% | 28,856 |
| Mar 24, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.08% | 36,515 |
| Mar 23, 2026 | 130.00 | 128.56 | 128.44 | 130.00 | 130.00 | - | 16,423 |
| Mar 20, 2026 | 130.00 | 128.56 | 128.55 | 130.00 | 130.00 | - | 10,380 |
| Mar 19, 2026 | 130.00 | 132.00 | 124.00 | 130.00 | 130.00 | - | 27,464 |
| Mar 18, 2026 | 130.00 | 130.90 | 127.00 | 130.00 | 130.00 | - | 1,647 |
| Mar 17, 2026 | 130.00 | 130.90 | 130.90 | 130.00 | 130.00 | - | 7,595 |
| Mar 16, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 10,025 |
| Mar 13, 2026 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 0.78% | 10,289 |
| Mar 12, 2026 | 129.00 | 131.00 | 127.50 | 129.00 | 129.00 | - | 5,760 |
| Mar 11, 2026 | 131.00 | 135.00 | 125.00 | 129.00 | 129.00 | - | 7,703 |
| Mar 10, 2026 | 129.00 | 130.80 | 127.00 | 129.00 | 129.00 | - | 7,657 |
| Mar 9, 2026 | 130.00 | 129.62 | 127.44 | 129.00 | 129.00 | -0.77% | 14,000 |
| Mar 6, 2026 | 130.00 | 131.40 | 129.62 | 130.00 | 130.00 | - | 15,374 |
| Mar 5, 2026 | 130.00 | 131.80 | 129.68 | 130.00 | 130.00 | - | 2,134 |
| Mar 4, 2026 | 130.00 | 131.96 | 128.00 | 130.00 | 130.00 | - | 9,745 |
| 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 | - | - |