EJF Investments Limited (LON:EJFI)
London
· Delayed Price · Currency is GBP · Price in GBX 127.44
-2.56 (-1.97%)
Mar 9, 2026, 1:49 PM GMT
EJF Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.00 | 129.62 | 127.44 | 129.00 | 129.00 | -0.77% | 14,000 |
| Mar 6, 2026 | 130.00 | 131.40 | 129.62 | 130.00 | 130.00 | - | 15,374 |
| Mar 5, 2026 | 130.00 | 131.80 | 129.68 | 130.00 | 130.00 | - | 2,134 |
| Mar 4, 2026 | 130.00 | 131.96 | 128.00 | 130.00 | 130.00 | - | 9,745 |
| Mar 3, 2026 | 131.00 | 132.00 | 129.44 | 130.00 | 130.00 | -2.26% | 28,931 |
| Mar 2, 2026 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1.53% | 12,461 |
| Feb 27, 2026 | 130.50 | 133.00 | 130.48 | 131.00 | 131.00 | 0.38% | 5,135 |
| Feb 26, 2026 | 129.50 | 130.10 | 130.00 | 130.50 | 130.50 | 0.77% | 10,506 |
| Feb 25, 2026 | 129.00 | 128.50 | 128.50 | 129.50 | 129.50 | 0.39% | 1,803 |
| Feb 24, 2026 | 128.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Feb 23, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 0.79% | 1,174 |
| Feb 20, 2026 | 127.00 | 127.91 | 127.91 | 127.00 | 127.00 | - | 3,816 |
| Feb 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Feb 18, 2026 | 127.88 | 127.88 | 127.88 | 127.00 | 127.00 | - | 9,846 |
| Feb 17, 2026 | 127.00 | 127.78 | 127.78 | 127.00 | 127.00 | - | 14,415 |
| Feb 16, 2026 | 127.00 | 129.00 | 127.78 | 127.00 | 127.00 | - | 7,980 |
| Feb 13, 2026 | 127.50 | 129.00 | 125.56 | 127.00 | 127.00 | - | 16,057 |
| Feb 12, 2026 | 126.00 | 130.00 | 125.56 | 127.00 | 127.00 | 0.40% | 18,881 |
| Feb 11, 2026 | 127.00 | 130.00 | 128.50 | 126.50 | 126.50 | -0.39% | 12,989 |
| Feb 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Feb 9, 2026 | 127.00 | 133.00 | 124.00 | 127.00 | 127.00 | - | 22,701 |
| Feb 6, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | -1.55% | 49,899 |
| Feb 5, 2026 | 129.00 | 129.00 | 127.55 | 129.00 | 129.00 | - | 40,136 |
| Feb 4, 2026 | 129.00 | 131.00 | 128.42 | 129.00 | 126.14 | - | 23,929 |
| Feb 3, 2026 | 127.00 | 131.00 | 128.96 | 129.00 | 126.14 | 1.57% | 29,240 |
| Feb 2, 2026 | 125.50 | 129.00 | 125.00 | 127.00 | 124.18 | 1.20% | 3,561 |
| Jan 30, 2026 | 125.50 | 126.74 | 125.50 | 125.50 | 122.72 | 0.40% | 37,822 |
| Jan 29, 2026 | 122.50 | 128.00 | 123.91 | 125.00 | 122.23 | 2.04% | 37,235 |
| Jan 28, 2026 | 121.50 | 122.91 | 122.05 | 122.50 | 119.78 | 0.82% | 18,955 |
| Jan 27, 2026 | 121.50 | 122.91 | 122.91 | 121.50 | 118.80 | - | 2,063 |
| Jan 26, 2026 | 121.50 | 122.91 | 122.91 | 121.50 | 118.80 | - | 2,400 |
| Jan 23, 2026 | 122.50 | 123.91 | 120.00 | 121.50 | 118.80 | -0.82% | 5,325 |
| Jan 22, 2026 | 122.50 | 123.91 | 123.50 | 122.50 | 119.78 | - | 11,548 |
| Jan 21, 2026 | 122.50 | 124.00 | 122.05 | 122.50 | 119.78 | - | 2,639 |
| Jan 20, 2026 | 123.50 | 124.91 | 121.00 | 122.50 | 119.78 | -0.81% | 5,719 |
| Jan 19, 2026 | 123.50 | 125.00 | 122.75 | 123.50 | 120.76 | - | 10,100 |
| Jan 16, 2026 | 123.50 | 124.50 | 124.50 | 123.50 | 120.76 | - | 9,255 |
| Jan 15, 2026 | 122.50 | 125.00 | 122.00 | 123.50 | 120.76 | 0.82% | 27,686 |
| Jan 14, 2026 | 122.50 | 124.90 | 123.67 | 122.50 | 119.78 | - | 26,210 |
| Jan 13, 2026 | 123.50 | 124.00 | 121.00 | 122.50 | 119.78 | -0.41% | 31,021 |
| Jan 12, 2026 | 123.50 | 125.00 | 122.05 | 123.00 | 120.27 | -0.81% | 2,276 |
| Jan 9, 2026 | 123.50 | 124.00 | 122.00 | 124.00 | 121.25 | 0.40% | 1,709 |
| Jan 8, 2026 | 123.50 | 124.67 | 124.00 | 123.50 | 120.76 | - | 21,750 |
| Jan 7, 2026 | 123.50 | 120.76 | 120.76 | 123.50 | 120.76 | - | - |
| Jan 6, 2026 | 123.50 | 122.05 | 122.05 | 123.50 | 120.76 | - | 1,993 |
| Jan 5, 2026 | 123.50 | 124.70 | 124.70 | 123.50 | 120.76 | - | 1,000 |
| Jan 2, 2026 | 123.50 | 125.00 | 124.25 | 123.50 | 120.76 | - | 3,506 |
| Dec 31, 2025 | 123.50 | 125.00 | 124.25 | 123.50 | 120.76 | - | 3,701 |
| Dec 30, 2025 | 123.50 | 125.00 | 124.00 | 123.50 | 120.76 | - | 2,745 |
| Dec 29, 2025 | 123.50 | 122.00 | 122.00 | 123.50 | 120.76 | - | 11,803 |
| Dec 24, 2025 | 123.50 | 125.00 | 122.00 | 123.50 | 120.76 | - | 14,249 |
| Dec 23, 2025 | 123.50 | 124.63 | 119.00 | 123.50 | 120.76 | 1.23% | 6,850 |
| Dec 22, 2025 | 123.50 | 124.70 | 122.00 | 122.00 | 119.29 | -1.21% | 18,759 |
| Dec 19, 2025 | 123.50 | 126.00 | 122.00 | 123.50 | 120.76 | -1.20% | 8,653 |
| Dec 18, 2025 | 123.50 | 125.00 | 122.00 | 125.00 | 122.23 | 1.21% | 86 |
| Dec 17, 2025 | 123.50 | 124.60 | 124.60 | 123.50 | 120.76 | - | 1,946 |
| Dec 16, 2025 | 123.50 | 124.00 | 124.00 | 123.50 | 120.76 | 1.23% | 5 |
| Dec 15, 2025 | 123.50 | 124.60 | 120.00 | 122.00 | 119.29 | -1.21% | 8,063 |
| Dec 12, 2025 | 123.50 | 124.37 | 122.00 | 123.50 | 120.76 | - | 20,324 |
| Dec 11, 2025 | 123.50 | 124.37 | 124.37 | 123.50 | 120.76 | - | 5,212 |
| Dec 10, 2025 | 123.50 | 125.00 | 122.00 | 123.50 | 120.76 | - | 1,951 |
| Dec 9, 2025 | 123.50 | 124.37 | 124.37 | 123.50 | 120.76 | - | 1,599 |
| Dec 8, 2025 | 123.50 | 122.00 | 122.00 | 123.50 | 120.76 | - | 15,327 |
| Dec 5, 2025 | 123.50 | 120.76 | 120.76 | 123.50 | 120.76 | - | - |
| Dec 4, 2025 | 123.50 | 120.76 | 120.76 | 123.50 | 120.76 | - | - |
| Dec 3, 2025 | 123.50 | 124.40 | 122.00 | 123.50 | 120.76 | - | 27,896 |
| Dec 2, 2025 | 123.50 | 124.37 | 124.37 | 123.50 | 120.76 | - | 17,077 |
| Dec 1, 2025 | 123.50 | 124.37 | 122.00 | 123.50 | 120.76 | - | 4,503 |
| Nov 28, 2025 | 123.50 | 125.00 | 122.00 | 123.50 | 120.76 | -1.20% | 21,094 |
| Nov 27, 2025 | 123.50 | 125.00 | 121.00 | 125.00 | 122.23 | 1.21% | 1,678 |
| Nov 26, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 120.76 | - | 3,239 |
| Nov 25, 2025 | 123.50 | 125.00 | 122.00 | 123.50 | 120.76 | - | 5 |
| Nov 24, 2025 | 123.50 | 125.00 | 122.00 | 123.50 | 120.76 | -0.40% | 16,005 |
| Nov 21, 2025 | 124.00 | 124.00 | 122.00 | 124.00 | 121.25 | - | 16,140 |
| Nov 20, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 121.25 | - | 11,446 |
| Nov 19, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 121.25 | - | 2,393 |
| Nov 18, 2025 | 124.00 | 124.00 | 122.00 | 124.00 | 121.25 | - | 9,046 |
| Nov 17, 2025 | 124.00 | 123.00 | 123.00 | 124.00 | 121.25 | - | 13,441 |
| Nov 14, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 121.25 | - | 3,000 |
| Nov 13, 2025 | 124.00 | 121.25 | 121.25 | 124.00 | 121.25 | - | - |
| Nov 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 121.25 | - | 10,022 |
| Nov 11, 2025 | 124.00 | 121.25 | 121.25 | 124.00 | 121.25 | - | - |
| Nov 10, 2025 | 124.00 | 124.24 | 124.00 | 124.00 | 121.25 | - | 4,846 |
| Nov 7, 2025 | 124.00 | 124.30 | 124.00 | 124.00 | 121.25 | - | 2,717 |
| Nov 6, 2025 | 124.00 | 124.35 | 123.00 | 124.00 | 121.25 | - | 29,409 |
| Nov 5, 2025 | 124.00 | 122.00 | 122.00 | 124.00 | 121.25 | - | 2 |
| Nov 4, 2025 | 124.00 | 124.35 | 123.00 | 124.00 | 121.25 | - | 13,518 |
| Nov 3, 2025 | 124.00 | 125.00 | 123.02 | 124.00 | 121.25 | - | 17,901 |
| Oct 31, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 121.25 | -0.80% | 3,383 |
| Oct 30, 2025 | 125.00 | 127.00 | 124.30 | 125.00 | 122.23 | - | 8,909 |
| Oct 29, 2025 | 125.00 | 125.40 | 125.00 | 125.00 | 119.61 | 0.81% | 31,791 |
| Oct 28, 2025 | 124.50 | 126.00 | 124.00 | 124.00 | 118.65 | 1.64% | 100,428 |
| Oct 27, 2025 | 124.50 | 125.25 | 122.00 | 122.00 | 116.74 | -2.01% | 20,500 |
| Oct 24, 2025 | 124.50 | 125.00 | 125.00 | 124.50 | 119.13 | - | 19,694 |
| Oct 23, 2025 | 124.50 | 125.00 | 123.48 | 124.50 | 119.13 | - | 5,935 |
| Oct 22, 2025 | 124.50 | 125.50 | 123.55 | 124.50 | 119.13 | - | 14,096 |
| Oct 21, 2025 | 124.50 | 143.40 | 123.00 | 124.50 | 119.13 | - | 3,063,333 |
| Oct 20, 2025 | 124.50 | 123.48 | 123.48 | 124.50 | 119.13 | - | 21,137 |
| Oct 17, 2025 | 124.50 | 125.93 | 123.48 | 124.50 | 119.13 | -1.19% | 35,255 |
| Oct 16, 2025 | 124.50 | 126.00 | 126.00 | 126.00 | 120.57 | 1.20% | 1 |