EJF Investments Limited (EJFI.L) LSE
127.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
127.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 127 | 127 | 127 | 127.6 | 127 | 3,134 |
| April 01, 2026 | 127 | 127 | 127 | 127.65 | 127 | 8,226 |
| March 31, 2026 | 127 | 127 | 127 | 128.28 | 127 | 13,383 |
| March 30, 2026 | 127 | 127 | 127 | 129 | 125 | 14,076 |
| March 27, 2026 | 127 | 129 | 129 | 129 | 127 | 7,870 |
| March 26, 2026 | 127 | 127 | 127 | 129 | 125 | 1,239 |
| March 25, 2026 | 128 | 129 | 129 | 129 | 125.46 | 32,723 |
| March 24, 2026 | 130 | 126 | 126 | 131 | 126 | 36,516 |
| March 23, 2026 | 130 | 130 | 130 | 130 | 128.44 | 20,423 |
| March 20, 2026 | 130 | 130 | 130 | 130 | 128.55 | 12,760 |
| March 19, 2026 | 124 | 130 | 130 | 132 | 124 | 27,464 |
| March 18, 2026 | 130 | 130 | 130 | 130.9 | 127 | 3,169 |
| March 17, 2026 | 130 | 130 | 130 | 130.9 | 130 | 11,409 |
| March 16, 2026 | 130 | 130 | 130 | 132 | 128 | 14,025 |
| March 13, 2026 | 129 | 130.9 | 130.9 | 132 | 128 | 15,289 |
| March 12, 2026 | 129 | 129 | 129 | 131 | 127.5 | 10,680 |
| March 11, 2026 | 131 | 129 | 129 | 135 | 125 | 7,703 |
| March 10, 2026 | 127 | 129 | 129 | 130.8 | 127 | 10,953 |
| March 09, 2026 | 130 | 127.44 | 127.44 | 130 | 127.44 | 20,000 |
| March 06, 2026 | 130 | 130 | 130 | 131.4 | 129.62 | 15,574 |
| March 05, 2026 | 130 | 130 | 130 | 131.8 | 129.68 | 2,334 |
| March 04, 2026 | 130 | 130 | 130 | 131.96 | 128 | 11,288 |
| March 03, 2026 | 131 | 130 | 130 | 132 | 129.44 | 38,342 |
| March 02, 2026 | 131 | 133 | 133 | 133 | 129 | 12,461 |
| February 27, 2026 | 130.5 | 131 | 131 | 133 | 130.48 | 5,886 |
| February 26, 2026 | 129.5 | 130.5 | 130.5 | 130.5 | 129.5 | 10,506 |
| February 25, 2026 | 129 | 129.5 | 129.5 | 129.5 | 128.5 | 1,803 |
| February 24, 2026 | 128 | 129 | 129 | 129 | 128 | 44,950 |
| February 23, 2026 | 127 | 128 | 128 | 129 | 125 | 1,949 |
| February 20, 2026 | 127 | 127 | 0 | 127.91 | 127 | 7,632 |
| February 19, 2026 | 127 | 127 | 0 | 127 | 127 | 213,034 |
| February 18, 2026 | 127 | 127 | 0 | 127.88 | 127 | 17,192 |
| February 17, 2026 | 127 | 127 | 0 | 127.78 | 127 | 14,415 |
| February 16, 2026 | 127 | 127 | 0 | 129 | 127 | 7,980 |
| February 13, 2026 | 127.5 | 127 | 0 | 129 | 125.56 | 22,571 |
| February 12, 2026 | 126 | 127 | 0 | 130 | 125.56 | 18,881 |
| February 11, 2026 | 127 | 126.5 | 0 | 130 | 126.5 | 12,989 |
| February 10, 2026 | 127 | 127 | 0 | 127 | 127 | 22,700 |
| February 09, 2026 | 124 | 127 | 0 | 133 | 124 | 22,701 |
| February 06, 2026 | 129 | 127 | 0 | 130 | 124 | 49,899 |
| February 05, 2026 | 129 | 129 | 0 | 129 | 127.55 | 43,613 |
| February 04, 2026 | 129 | 129 | 0 | 131 | 128.41 | 32,405 |
| February 03, 2026 | 127 | 129 | 0 | 131 | 127 | 34,240 |
| February 02, 2026 | 125.5 | 127 | 0 | 129 | 125 | 3,561 |
| January 30, 2026 | 125.5 | 125.5 | 0 | 126.4 | 125.5 | 39,644 |
| January 29, 2026 | 122.5 | 125 | 0 | 128 | 122.5 | 37,235 |
| January 28, 2026 | 121.5 | 122.5 | 0 | 122.91 | 121.5 | 20,345 |
| January 27, 2026 | 121.5 | 121.5 | 0 | 122.91 | 121.5 | 4,126 |
| January 26, 2026 | 121.5 | 121.5 | 0 | 122.91 | 121.5 | 4,800 |
| January 23, 2026 | 122.5 | 121.5 | 0 | 123.91 | 120 | 9,325 |
| January 22, 2026 | 122.5 | 122.5 | 0 | 123.91 | 122.5 | 23,068 |
| January 21, 2026 | 122.5 | 122.5 | 0 | 124 | 122.05 | 2,639 |
| January 20, 2026 | 123.5 | 122.5 | 0 | 124.91 | 121 | 5,720 |
| January 19, 2026 | 123.5 | 123.5 | 0 | 125 | 122.75 | 20,100 |
| January 16, 2026 | 123.5 | 123.5 | 0 | 124.5 | 123.5 | 18,480 |
| January 15, 2026 | 122 | 123.5 | 0 | 125 | 122 | 27,689 |
| January 14, 2026 | 122.5 | 122.5 | 0 | 124.9 | 122.5 | 26,210 |
| January 13, 2026 | 123.5 | 122.5 | 0 | 124 | 121 | 31,022 |
| January 12, 2026 | 123.5 | 123 | 0 | 125 | 122.05 | 2,277 |
| January 09, 2026 | 123.5 | 124 | 0 | 124 | 122 | 1,708 |