Majedie Investments (MAJE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Majedie Investments

Date Open High Low Close* Volume
23/12/2025 276.00p 280.00p 264.00p 271.00p 29762
22/12/2025 276.00p 276.00p 264.00p 276.00p 19197
19/12/2025 266.00p 276.00p 266.00p 276.00p 8916
18/12/2025 266.00p 272.00p 266.00p 272.00p 3960
17/12/2025 272.00p 274.52p 266.00p 270.00p 15356
16/12/2025 270.00p 272.14p 264.00p 270.00p 8922
15/12/2025 262.00p 272.00p 262.00p 262.00p 24324
12/12/2025 268.00p 272.00p 264.00p 264.00p 846
11/12/2025 268.00p 271.50p 265.60p 268.00p 16040
10/12/2025 270.00p 272.00p 262.00p 270.00p 10141
09/12/2025 260.00p 270.00p 260.00p 268.00p 28107
08/12/2025 262.00p 268.00p 259.00p 262.00p 72294
05/12/2025 262.00p 267.90p 261.00p 261.00p 8430
04/12/2025 262.00p 268.00p 262.00p 264.00p 16851
03/12/2025 264.00p 264.00p 262.00p 264.00p 21366
02/12/2025 256.00p 264.00p 256.00p 262.00p 5859
01/12/2025 262.00p 263.50p 258.88p 261.00p 29191
28/11/2025 256.00p 260.00p 252.00p 259.00p 24144
27/11/2025 252.00p 260.00p 252.00p 252.00p 4993
26/11/2025 250.00p 257.21p 250.00p 250.00p 7001
25/11/2025 254.00p 256.74p 251.00p 251.00p 15405
24/11/2025 254.00p 254.00p 250.00p 250.00p 27785
21/11/2025 246.00p 256.00p 246.00p 252.00p 212503
20/11/2025 248.00p 248.14p 247.00p 247.00p 25117
19/11/2025 248.00p 249.88p 246.25p 248.00p 33521
18/11/2025 246.00p 250.00p 242.00p 248.00p 27967
17/11/2025 246.00p 250.00p 239.00p 246.00p 19915
14/11/2025 244.00p 244.00p 238.00p 241.00p 16208
13/11/2025 246.00p 249.99p 244.20p 246.00p 37470
12/11/2025 250.00p 252.00p 246.00p 246.00p 44973
11/11/2025 254.00p 254.00p 246.10p 254.00p 53590
10/11/2025 244.00p 252.00p 244.60p 247.00p 161589
07/11/2025 244.00p 252.00p 245.00p 245.00p 11587
06/11/2025 244.00p 249.94p 244.00p 248.00p 34154
05/11/2025 248.00p 250.00p 242.00p 246.00p 41793
04/11/2025 250.00p 252.00p 242.00p 246.00p 18359
03/11/2025 246.00p 254.00p 244.74p 254.00p 77083
31/10/2025 250.00p 252.00p 240.20p 247.00p 26522
30/10/2025 248.00p 250.00p 242.00p 242.00p 11293
29/10/2025 248.00p 248.00p 239.63p 248.00p 31371
28/10/2025 246.00p 250.00p 242.00p 242.00p 14272
27/10/2025 246.00p 246.08p 235.92p 244.00p 28404
24/10/2025 238.00p 243.73p 236.00p 242.00p 31218
23/10/2025 240.00p 248.00p 238.50p 248.00p 27874
22/10/2025 248.00p 248.00p 239.00p 239.00p 22995
21/10/2025 242.00p 252.00p 242.00p 245.00p 923
20/10/2025 246.00p 246.00p 240.50p 244.00p 13613
17/10/2025 250.00p 250.00p 240.11p 250.00p 30435
16/10/2025 250.00p 250.00p 247.19p 250.00p 12651
15/10/2025 252.00p 252.00p 246.00p 252.00p 57381
14/10/2025 250.00p 250.00p 246.00p 246.00p 20759
13/10/2025 250.00p 250.00p 242.00p 242.00p 22302
10/10/2025 244.00p 252.00p 242.00p 242.00p 28389
09/10/2025 246.00p 253.02p 242.00p 242.00p 36543
08/10/2025 254.00p 254.00p 246.76p 252.00p 13085
07/10/2025 248.00p 252.00p 248.00p 250.00p 16706
06/10/2025 250.00p 252.00p 248.00p 250.00p 12743
03/10/2025 254.00p 255.36p 250.00p 254.00p 32974
02/10/2025 254.00p 260.00p 250.00p 252.00p 110491
01/10/2025 258.00p 258.00p 251.92p 258.00p 24893
30/09/2025 250.00p 258.00p 250.00p 258.00p 30338
29/09/2025 250.00p 256.00p 250.00p 252.00p 14484
26/09/2025 254.00p 259.27p 250.00p 254.00p 21927
25/09/2025 254.00p 256.00p 246.00p 250.00p 42998
24/09/2025 246.00p 255.89p 246.00p 246.00p 16142
23/09/2025 256.00p 256.00p 246.00p 256.00p 45031
22/09/2025 248.00p 256.00p 243.83p 256.00p 36481
19/09/2025 248.00p 250.00p 240.00p 240.00p 21031
18/09/2025 238.00p 246.90p 238.00p 238.00p 8374
17/09/2025 238.00p 248.00p 238.00p 238.00p 1721
16/09/2025 248.00p 248.00p 248.00p 248.00p 47396
15/09/2025 248.00p 248.00p 236.50p 248.00p 20448
12/09/2025 240.00p 249.00p 238.96p 241.00p 35915
11/09/2025 240.00p 244.00p 240.00p 244.00p 21869
10/09/2025 240.00p 244.00p 228.00p 244.00p 47687
09/09/2025 232.00p 240.00p 232.00p 232.00p 21177
08/09/2025 230.00p 238.68p 228.00p 234.00p 94190
05/09/2025 230.00p 236.82p 229.10p 230.00p 5663
04/09/2025 236.00p 237.12p 228.09p 232.00p 16562
03/09/2025 236.00p 237.12p 228.60p 234.00p 4184
02/09/2025 236.00p 240.00p 228.60p 234.00p 27646
01/09/2025 236.00p 240.00p 228.00p 235.00p 21015
29/08/2025 236.00p 238.80p 228.60p 235.00p 3405
28/08/2025 236.00p 240.70p 237.00p 237.00p 24590
27/08/2025 236.00p 242.00p 228.60p 242.00p 27647
26/08/2025 242.00p 242.00p 236.06p 239.00p 17912
22/08/2025 236.00p 246.00p 236.00p 242.00p 28624
21/08/2025 240.00p 241.00p 238.00p 238.00p 17027
20/08/2025 246.00p 246.00p 238.30p 241.00p 15220
19/08/2025 246.00p 248.00p 240.08p 243.00p 8089
18/08/2025 242.00p 248.00p 240.00p 244.00p 34993
15/08/2025 246.00p 248.90p 242.41p 246.00p 21224
14/08/2025 246.00p 248.80p 245.00p 245.00p 11967
13/08/2025 246.00p 252.00p 245.65p 250.00p 6777
12/08/2025 250.00p 250.00p 244.00p 250.00p 49159
11/08/2025 246.00p 251.27p 246.00p 246.00p 18744
08/08/2025 244.00p 251.10p 244.00p 248.00p 12696
07/08/2025 244.00p 250.00p 244.00p 248.00p 48009
06/08/2025 246.00p 246.00p 244.00p 246.00p 170164
05/08/2025 250.00p 252.00p 242.00p 246.00p 41099
04/08/2025 246.00p 249.90p 242.00p 242.00p 30362
01/08/2025 244.00p 248.00p 244.00p 244.00p 204292
31/07/2025 246.00p 249.94p 244.00p 244.00p 22940
30/07/2025 248.00p 248.00p 240.88p 244.00p 10893
29/07/2025 244.00p 246.00p 238.00p 246.00p 22541
28/07/2025 246.00p 247.07p 240.00p 244.00p 71601
25/07/2025 242.00p 245.57p 241.50p 243.00p 22548
24/07/2025 242.00p 244.00p 241.31p 244.00p 10570
23/07/2025 242.00p 246.00p 241.00p 241.00p 2104
22/07/2025 246.00p 246.00p 238.00p 244.00p 22647
21/07/2025 244.00p 244.03p 238.00p 243.00p 50266
18/07/2025 242.00p 244.00p 240.00p 244.00p 26351
17/07/2025 242.00p 248.00p 242.00p 246.00p 26769
16/07/2025 244.00p 246.00p 242.00p 244.00p 38783
15/07/2025 244.00p 244.00p 242.00p 242.00p 42069
14/07/2025 242.00p 246.00p 240.00p 244.00p 42756
11/07/2025 246.00p 247.00p 242.00p 242.00p 4080
10/07/2025 246.00p 248.00p 245.00p 246.00p 70222
09/07/2025 244.00p 250.48p 242.00p 242.00p 61721
08/07/2025 248.00p 248.00p 244.00p 244.00p 6138
07/07/2025 250.00p 254.00p 244.00p 248.00p 11686
04/07/2025 250.00p 254.00p 247.25p 250.00p 16143
03/07/2025 250.00p 254.00p 246.00p 248.00p 123408
02/07/2025 252.00p 254.00p 252.00p 254.00p 18991
01/07/2025 250.00p 258.00p 250.00p 258.00p 5690
30/06/2025 254.00p 256.00p 248.00p 254.00p 74865
27/06/2025 248.00p 254.00p 248.00p 254.00p 12127
26/06/2025 244.00p 248.00p 244.00p 244.00p 13861
25/06/2025 252.00p 252.00p 242.00p 250.00p 25043
24/06/2025 248.00p 248.00p 240.00p 246.00p 86004
23/06/2025 242.00p 248.00p 242.00p 248.00p 18870
20/06/2025 246.00p 252.00p 242.00p 252.00p 111044
19/06/2025 240.00p 260.00p 238.00p 246.00p 81385
18/06/2025 240.00p 244.34p 236.00p 236.00p 60200
17/06/2025 242.00p 248.00p 234.00p 238.00p 45140
16/06/2025 246.00p 246.00p 242.00p 242.00p 17048
13/06/2025 246.00p 248.00p 242.00p 244.00p 24522
12/06/2025 242.00p 246.00p 242.00p 244.00p 2092
11/06/2025 240.00p 250.00p 240.00p 242.00p 53268
10/06/2025 242.00p 245.40p 236.00p 242.00p 77427
09/06/2025 238.00p 247.49p 236.00p 239.00p 16066
06/06/2025 238.00p 244.00p 236.00p 244.00p 17170
05/06/2025 238.00p 244.00p 238.00p 244.00p 12999
04/06/2025 244.00p 244.41p 236.00p 238.00p 27523
03/06/2025 238.00p 246.00p 238.00p 240.00p 20027
02/06/2025 240.00p 248.82p 238.00p 244.00p 76163
30/05/2025 240.00p 246.00p 236.00p 242.00p 33945
29/05/2025 242.00p 248.00p 238.00p 238.00p 26016
28/05/2025 250.00p 254.00p 236.00p 238.00p 98720
27/05/2025 262.00p 262.00p 252.00p 252.00p 61767
23/05/2025 260.00p 274.00p 253.40p 258.00p 30688
22/05/2025 260.00p 270.00p 260.00p 268.00p 25525
21/05/2025 274.00p 272.00p 264.96p 267.00p 18247
20/05/2025 274.00p 274.00p 266.90p 268.00p 5947
19/05/2025 266.00p 272.00p 264.00p 268.00p 29813
16/05/2025 270.00p 276.00p 269.00p 269.00p 2568
15/05/2025 268.00p 272.00p 268.00p 268.00p 2200
14/05/2025 284.00p 280.00p 270.00p 273.00p 14443
13/05/2025 284.00p 284.00p 274.00p 276.00p 87339
12/05/2025 278.00p 284.00p 274.00p 278.00p 33462
09/05/2025 262.00p 278.00p 262.00p 278.00p 20956
08/05/2025 272.00p 272.00p 266.00p 272.00p 141644
07/05/2025 266.00p 272.00p 265.50p 268.00p 26487
06/05/2025 266.00p 270.61p 264.56p 270.00p 47421
02/05/2025 262.00p 270.00p 262.00p 267.00p 17469
01/05/2025 266.00p 270.00p 263.92p 266.00p 8245
30/04/2025 270.00p 280.00p 265.87p 268.00p 69298
29/04/2025 278.00p 278.00p 268.49p 272.00p 43615
28/04/2025 266.00p 278.54p 264.00p 267.00p 32232
25/04/2025 264.00p 266.00p 256.88p 262.00p 51882
24/04/2025 250.00p 262.00p 250.00p 262.00p 15851
23/04/2025 250.00p 260.00p 250.00p 260.00p 7030
22/04/2025 248.00p 256.00p 248.00p 254.00p 10215
17/04/2025 250.00p 256.00p 250.00p 254.00p 18319
16/04/2025 250.00p 254.19p 242.00p 251.00p 70625
15/04/2025 274.00p 274.00p 256.00p 260.00p 39324
14/04/2025 276.00p 284.00p 270.00p 276.00p 51337
11/04/2025 278.00p 278.00p 263.10p 276.00p 32328
10/04/2025 262.00p 277.84p 260.00p 271.00p 23858
09/04/2025 250.00p 256.00p 242.00p 256.00p 43621
08/04/2025 236.00p 251.21p 224.00p 251.00p 30743
07/04/2025 230.00p 232.00p 224.00p 232.00p 53821
04/04/2025 244.00p 246.00p 230.20p 234.00p 110537
03/04/2025 248.00p 252.00p 245.78p 246.00p 13399
02/04/2025 250.00p 257.45p 246.00p 253.00p 24243
01/04/2025 252.00p 257.46p 249.00p 249.00p 1011
31/03/2025 252.00p 251.99p 248.34p 249.00p 1306
28/03/2025 252.00p 252.00p 246.00p 252.00p 39188
27/03/2025 252.00p 254.00p 248.00p 249.00p 51567
26/03/2025 246.00p 251.69p 249.00p 249.00p 5265
25/03/2025 246.00p 252.64p 244.00p 248.00p 29961
24/03/2025 250.00p 254.00p 248.65p 250.00p 17709
21/03/2025 252.00p 260.00p 250.00p 250.00p 90344
20/03/2025 254.00p 260.00p 252.00p 254.00p 21703
19/03/2025 260.00p 260.00p 256.41p 258.00p 17366
18/03/2025 252.00p 260.00p 250.00p 260.00p 50355
17/03/2025 254.00p 254.00p 246.00p 248.00p 18056
14/03/2025 246.00p 253.01p 244.00p 246.00p 48125
13/03/2025 246.00p 256.00p 246.00p 252.00p 26214
12/03/2025 250.00p 254.00p 250.00p 251.00p 36542

*Close Price adjusted for both dividends and splits