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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	242	244	244	244	241.31	10,568
July 23, 2025	246	241	241	246	241	2,504
July 22, 2025	246	244	244	246	238	22,646
July 21, 2025	244	243	243	244.03	238	50,266
July 18, 2025	242	244	244	244	240	26,959
July 17, 2025	242	246	246	248	242	29,289
July 16, 2025	244	244	244	246	242	38,783
July 15, 2025	242.01	242	242	244	242	42,069
July 14, 2025	240	244	244	246	240	42,756
July 11, 2025	247	242	242	247	242	3,856
July 10, 2025	245.8	246	246	248	245	50,071
July 09, 2025	244	242	242	250.48	242	61,721
July 08, 2025	244	244	244	248	244	6,138
July 07, 2025	250	248	248	254	244	11,686
July 04, 2025	248.41	250	250	254	247.25	16,143
July 03, 2025	250	248	248	254	246	73,408
July 02, 2025	252	254	254	254	252	18,991
July 01, 2025	254	258	258	258	250	5,690
June 30, 2025	248	254	254	256	248	74,865
June 27, 2025	248	254	254	254	248	12,127
June 26, 2025	248	244	244	248	244	13,861
June 25, 2025	248	250	250	252	242	25,043
June 24, 2025	248	246	246	248	240	86,004
June 23, 2025	242	248	248	248	242	18,870
June 20, 2025	246	252	252	252	242	111,044
June 19, 2025	240	252	246	260	238	81,385
June 18, 2025	240	236	236	244.34	236	60,200
June 17, 2025	242	238	238	248	234	44,903
June 16, 2025	242.74	242	242	246	242	24,522
June 13, 2025	245.18	244	244	248	242	24,522

Majedie Investments PLC (MAJE.L) LSE