Majedie Investments PLC (LON:MAJE)
London · Delayed Price · Currency is GBP · Price in GBX 242.00
+4.00 (1.68%)
Aug 22, 2025, 4:35 PM BST
Majedie Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 236.00 | 246.00 | 236.00 | 242.00 | 242.00 | 1.68% | 28,610 |
| Aug 21, 2025 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | -1.24% | 17,027 |
| Aug 20, 2025 | 246.00 | 246.00 | 238.30 | 241.00 | 241.00 | -0.82% | 16,220 |
| Aug 19, 2025 | 248.00 | 248.00 | 240.08 | 243.00 | 243.00 | -0.41% | 8,089 |
| Aug 18, 2025 | 246.33 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 35,325 |
| Aug 15, 2025 | 244.70 | 248.90 | 242.41 | 246.00 | 246.00 | 0.41% | 27,213 |
| Aug 14, 2025 | 248.80 | 248.80 | 245.00 | 245.00 | 245.00 | -2.00% | 11,967 |
| Aug 13, 2025 | 246.12 | 252.00 | 245.66 | 250.00 | 247.90 | - | 6,777 |
| Aug 12, 2025 | 249.82 | 250.00 | 244.00 | 250.00 | 247.90 | 1.63% | 49,159 |
| Aug 11, 2025 | 251.27 | 251.27 | 246.00 | 246.00 | 243.93 | -0.81% | 18,744 |
| Aug 8, 2025 | 251.10 | 251.10 | 244.00 | 248.00 | 245.92 | - | 12,696 |
| Aug 7, 2025 | 244.00 | 250.00 | 244.00 | 248.00 | 245.92 | 0.81% | 48,009 |
| Aug 6, 2025 | 245.06 | 246.00 | 244.00 | 246.00 | 243.93 | - | 170,164 |
| Aug 5, 2025 | 246.00 | 252.00 | 242.00 | 246.00 | 243.93 | 1.65% | 41,099 |
| Aug 4, 2025 | 246.29 | 249.90 | 242.00 | 242.00 | 239.97 | -0.82% | 30,362 |
| Aug 1, 2025 | 244.00 | 248.00 | 244.00 | 244.00 | 241.95 | - | 204,292 |
| Jul 31, 2025 | 246.00 | 249.94 | 244.00 | 244.00 | 241.95 | - | 22,940 |
| Jul 30, 2025 | 240.88 | 248.00 | 240.88 | 244.00 | 241.95 | -0.81% | 10,893 |
| Jul 29, 2025 | 244.00 | 246.00 | 238.00 | 246.00 | 243.93 | 0.82% | 22,541 |
| Jul 28, 2025 | 243.75 | 247.07 | 240.00 | 244.00 | 241.95 | 0.41% | 71,601 |
| Jul 25, 2025 | 245.57 | 245.57 | 241.50 | 243.00 | 240.96 | -0.41% | 22,548 |
| Jul 24, 2025 | 242.00 | 244.00 | 241.31 | 244.00 | 241.95 | 1.24% | 10,570 |
| Jul 23, 2025 | 246.00 | 246.00 | 241.00 | 241.00 | 238.98 | -1.23% | 2,104 |
| Jul 22, 2025 | 246.00 | 246.00 | 238.00 | 244.00 | 241.95 | 0.41% | 22,647 |
| Jul 21, 2025 | 244.00 | 244.03 | 238.00 | 243.00 | 240.96 | -0.41% | 50,266 |
| Jul 18, 2025 | 242.00 | 244.00 | 240.00 | 244.00 | 241.94 | -0.81% | 26,351 |
| Jul 17, 2025 | 242.00 | 248.00 | 242.00 | 246.00 | 243.93 | 0.82% | 26,769 |
| Jul 16, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 241.94 | 0.83% | 38,783 |
| Jul 15, 2025 | 242.01 | 244.00 | 242.00 | 242.00 | 239.96 | -0.82% | 42,069 |
| Jul 14, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 241.94 | 0.83% | 42,756 |
| Jul 11, 2025 | 247.00 | 247.00 | 242.00 | 242.00 | 239.96 | -1.63% | 4,080 |
| Jul 10, 2025 | 245.80 | 248.00 | 245.00 | 246.00 | 243.93 | 1.65% | 70,222 |
| Jul 9, 2025 | 244.00 | 250.48 | 242.00 | 242.00 | 239.96 | -0.82% | 61,721 |
| Jul 8, 2025 | 244.00 | 248.00 | 244.00 | 244.00 | 241.94 | -1.61% | 6,138 |
| Jul 7, 2025 | 250.00 | 254.00 | 244.00 | 248.00 | 245.91 | -0.80% | 11,686 |
| Jul 4, 2025 | 248.41 | 254.00 | 247.25 | 250.00 | 247.89 | 0.81% | 16,143 |
| Jul 3, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 245.91 | -2.36% | 123,408 |
| Jul 2, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 251.86 | -1.55% | 18,991 |
| Jul 1, 2025 | 254.00 | 258.00 | 250.00 | 258.00 | 255.83 | 1.57% | 5,690 |
| Jun 30, 2025 | 248.00 | 256.00 | 248.00 | 254.00 | 251.86 | - | 74,865 |
| Jun 27, 2025 | 248.00 | 254.00 | 248.00 | 254.00 | 251.86 | 4.10% | 12,127 |
| Jun 26, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 241.94 | -2.40% | 13,861 |
| Jun 25, 2025 | 248.00 | 252.00 | 242.00 | 250.00 | 247.89 | 1.63% | 25,043 |
| Jun 24, 2025 | 248.00 | 248.00 | 240.00 | 246.00 | 243.93 | -0.81% | 86,004 |
| Jun 23, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 245.91 | -1.59% | 18,870 |
| Jun 20, 2025 | 246.00 | 252.00 | 242.00 | 252.00 | 249.88 | 2.44% | 111,044 |
| Jun 19, 2025 | 240.00 | 260.00 | 238.00 | 246.00 | 243.93 | 4.24% | 81,385 |
| Jun 18, 2025 | 240.00 | 244.34 | 236.00 | 236.00 | 234.01 | -0.84% | 60,200 |
| Jun 17, 2025 | 242.00 | 248.00 | 234.00 | 238.00 | 235.99 | -1.65% | 45,140 |
| Jun 16, 2025 | 242.74 | 246.00 | 242.00 | 242.00 | 239.96 | -0.82% | 17,048 |