Majedie Investments PLC - MAJE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	240.11	250	250	250	240.11	30,561
October 16, 2025	249.4	250	250	250	247.19	16,289
October 15, 2025	249.93	252	252	252	246	57,381
October 14, 2025	248.5	246	246	250	246	20,794
October 13, 2025	242.6	242	242	250	242	22,302
October 10, 2025	244	242	242	252	242	29,968
October 09, 2025	248.16	242	242	253.02	242	36,543
October 08, 2025	254	252	252	254	246.76	17,011
October 07, 2025	248	250	250	252	248	16,706
October 06, 2025	251.26	250	250	252	248	12,743
October 03, 2025	251.01	254	254	255.36	250	33,216
October 02, 2025	253	252	252	258.8	250	110,491
October 01, 2025	253.47	258	258	258	251.92	31,613
September 30, 2025	250	258	258	258	250	30,338
September 29, 2025	253.89	252	252	254.05	250	14,484
September 26, 2025	252.8	250	259.27	259.27	250	21,927
September 25, 2025	254	250	250	256	246	42,998
September 24, 2025	246	246	246	255.89	246	16,873
September 23, 2025	252.69	256	256	256	246	45,031
September 22, 2025	248	256	256	256	243.83	44,492
September 19, 2025	243.51	240	240	250	240	21,031
September 18, 2025	246.9	238	238	246.9	238	10,869
September 17, 2025	246.7	238	238	246.7	238	2,864
September 16, 2025	242.62	248	248	248	240	57,376
September 15, 2025	240.27	248	248	248	236.5	23,066
September 12, 2025	240.9	241	241	249	238.96	40,096
September 11, 2025	244.8	244	244	244.8	238.02	23,091
September 10, 2025	233.88	244	244	244	228	37,221
September 09, 2025	233.76	232	232	240	232	22,773
September 08, 2025	236.62	234	234	238.68	228	95,569
September 05, 2025	229.1	230	230	236.82	229.1	6,395
September 04, 2025	237.12	232	232	237.12	228.09	16,562
September 03, 2025	228.6	228.14	228.14	237.12	228.14	4,184
September 02, 2025	237.98	234	234	240	228.6	27,778
September 01, 2025	240	235	235	240	228	29,015
August 29, 2025	228.6	235	235	238.8	228.6	3,820
August 28, 2025	239.28	237	237	240.7	237	27,090
August 27, 2025	242	242	242	242	228.6	28,045
August 26, 2025	236.06	239	239	242	236.06	20,060
August 22, 2025	236	242	242	246	236	28,610
August 21, 2025	241	238	238	241	238	17,027
August 20, 2025	246	241	241	246	238.3	16,220
August 19, 2025	248	243	243	248	240.08	8,089
August 18, 2025	246.33	244	244	248	240	35,325
August 15, 2025	244.7	246	246	248.9	242.41	27,213
August 14, 2025	248.8	245	245	248.8	245	23,934
August 13, 2025	246.12	250	247.89	252	245.66	7,409
August 12, 2025	249.82	250	247.89	250	244	49,159
August 11, 2025	251.27	246	243.93	251.27	246	18,744
August 08, 2025	251.1	248	248	251.1	244	12,935
August 07, 2025	244	248	248	250	244	51,889
August 06, 2025	245.06	246	246	246	244	182,267
August 05, 2025	246	246	246	252	242	41,099
August 04, 2025	246.29	242	242	249.9	242	30,895
August 01, 2025	244	244	244	248	244	114,535
July 31, 2025	246	244	244	249.94	244	26,603
July 30, 2025	240.88	244	244	248	240.88	10,893
July 29, 2025	244	246	246	246	238	22,541
July 28, 2025	243.75	244	244	247.07	240	74,601
July 25, 2025	245.57	243	243	245.57	241.5	22,558

Majedie Investments PLC (MAJE.L) LSE