EJF Investments Limited - EJFI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127	127	127	127.91	127	7,632
February 19, 2026	127	127	127	127	127	213,034
February 18, 2026	127	127	127	127.88	127	17,192
February 17, 2026	127	127	127	127.78	127	14,415
February 16, 2026	127	127	127	129	127	7,980
February 13, 2026	127.5	127	127	129	125.56	22,571
February 12, 2026	126	127	127	130	125.56	18,881
February 11, 2026	127	126.5	126.5	130	126.5	12,989
February 10, 2026	127	127	127	127	127	22,700
February 09, 2026	124	127	127	133	124	22,701
February 06, 2026	129	127	127	130	124	45,894
February 05, 2026	129	129	129	129	127.55	43,613
February 04, 2026	129	129	126.14	131	128.41	32,405
February 03, 2026	127	129	129	131	127	34,240
February 02, 2026	125.5	127	127	129	125	3,561
January 30, 2026	125.5	125.5	125.5	126.4	125.5	39,644
January 29, 2026	122.5	125	125	128	122.5	37,235
January 28, 2026	121.5	122.5	122.5	122.91	121.5	20,345
January 27, 2026	122.91	121.5	122.91	122.91	121.5	4,126
January 26, 2026	121.5	121.5	121.5	122.91	121.5	4,800
January 23, 2026	122.5	121.5	121.5	123.91	120	9,325
January 22, 2026	122.5	122.5	122.5	123.91	122.5	23,068
January 21, 2026	122.5	122.5	122.5	124	122.05	2,639
January 20, 2026	123.5	122.5	122.5	124.91	121	5,720
January 19, 2026	123.5	123.5	123.5	125	122.75	20,100
January 16, 2026	123.5	123.5	123.5	124.5	123.5	18,480
January 15, 2026	122	123.5	123.5	125	122	27,689
January 14, 2026	122.5	123.67	123.67	124.9	122.5	24,799
January 13, 2026	123.5	122.5	122.5	124	121	31,022
January 12, 2026	123.5	123	123	125	122.05	2,277
January 09, 2026	123.5	124	124	124	122	1,708
January 08, 2026	123.5	123.5	123.5	124.67	123.5	33,790
January 07, 2026	123.5	123.5	123.5	123.5	123.5	57,000
January 06, 2026	123.5	123.5	123.5	123.5	122.05	28,000
January 05, 2026	123.5	123.5	123.5	124.7	123.5	2,000
January 02, 2026	123.5	123.5	123.5	125	123.5	5,506
December 31, 2025	123.5	123.5	123.5	125	123.5	3,701
December 30, 2025	125	123.5	123.5	125	123.5	2,745
December 29, 2025	123.5	123.5	123.5	123.5	122	19,074
December 24, 2025	123.5	123.5	123.5	125	122	14,249
December 23, 2025	123.5	123.5	123.5	124.63	119	6,950
December 22, 2025	123.5	122	122	124.7	122	18,759
December 19, 2025	123.5	123.5	123.5	126	122	14,806
December 18, 2025	123.5	125	125	125	123.5	166
December 17, 2025	123.5	123.5	123.5	124.6	123.5	3,104
December 16, 2025	123.5	123.5	123.5	124	123.5	10
December 15, 2025	123.5	122	122	124.6	120	8,063
December 12, 2025	123.5	123.5	123.5	124.37	122	28,588
December 11, 2025	123.5	123.5	123.5	124.37	123.5	9,624
December 10, 2025	123.5	123.5	123.5	125	122	2,031
December 09, 2025	123.5	123.5	123.5	124.37	123.5	3,197
December 08, 2025	123.5	123.5	123.5	123.5	122	30,654
December 05, 2025	123.5	123.5	123.5	123.5	123.5	165,300
December 04, 2025	123.5	123.5	123.5	123.5	123.5	154,280
December 03, 2025	123.5	123.5	123.5	124.4	122	27,896
December 02, 2025	123.5	123.5	123.5	124.37	123.5	33,158
December 01, 2025	123.5	123.5	123.5	124.37	122	4,503
November 28, 2025	123.5	123.5	123.5	125	122	21,094
November 27, 2025	123.5	125	125	125	121	2,547
November 26, 2025	123.5	123.5	123.5	123.5	123.5	5,658

EJF Investments Limited (EJFI.L) LSE