Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/03/2025 252.00p 254.00p 248.00p 251.00p 30424
10/03/2025 254.00p 256.00p 246.00p 250.00p 31278
07/03/2025 258.00p 258.00p 250.00p 258.00p 67770
06/03/2025 252.00p 258.29p 251.73p 253.00p 17179
05/03/2025 252.00p 258.39p 250.00p 256.00p 33103
04/03/2025 260.00p 264.00p 250.00p 250.00p 84012
03/03/2025 264.00p 270.90p 264.00p 264.00p 49955
28/02/2025 268.00p 271.12p 266.00p 266.00p 5929
27/02/2025 270.00p 277.70p 267.77p 270.00p 41337
26/02/2025 276.00p 280.00p 270.00p 270.00p 50235
25/02/2025 280.00p 282.00p 276.00p 280.00p 68281
24/02/2025 274.00p 278.00p 272.00p 278.00p 21833
21/02/2025 280.00p 280.00p 275.43p 276.00p 65336
20/02/2025 276.00p 278.00p 275.00p 275.00p 26047
19/02/2025 274.00p 278.74p 274.00p 274.00p 17484
18/02/2025 274.00p 278.00p 273.00p 273.00p 33552
17/02/2025 274.00p 278.00p 273.90p 278.00p 20189
14/02/2025 274.00p 274.00p 269.16p 272.00p 6387
13/02/2025 272.00p 273.93p 270.88p 271.00p 44240
12/02/2025 274.00p 274.00p 269.56p 270.00p 19971
11/02/2025 272.00p 274.00p 269.52p 270.00p 41611
10/02/2025 266.00p 270.86p 265.98p 269.00p 58702
07/02/2025 256.00p 276.00p 252.61p 274.00p 69452
06/02/2025 252.00p 256.00p 249.62p 251.00p 15595
05/02/2025 252.00p 255.90p 252.00p 252.00p 77801
04/02/2025 252.00p 256.00p 246.00p 254.00p 37981
03/02/2025 254.00p 256.00p 248.56p 256.00p 35217
31/01/2025 260.00p 260.00p 255.87p 260.00p 1902
30/01/2025 252.00p 259.92p 252.00p 255.00p 5678
29/01/2025 258.00p 258.00p 255.00p 255.00p 14426
28/01/2025 260.00p 260.00p 256.16p 260.00p 7825
27/01/2025 260.00p 259.92p 256.00p 256.00p 241671
24/01/2025 260.00p 261.12p 258.96p 259.00p 19798
23/01/2025 258.00p 263.99p 258.00p 259.00p 16414
22/01/2025 258.00p 261.92p 258.00p 259.00p 34009
21/01/2025 262.00p 268.65p 254.00p 259.00p 56398
20/01/2025 264.00p 268.65p 264.00p 265.00p 16360
17/01/2025 272.00p 268.65p 264.76p 267.00p 23435
16/01/2025 272.00p 272.00p 264.00p 272.00p 17979
15/01/2025 260.00p 265.32p 261.00p 264.00p 29011
14/01/2025 260.00p 262.70p 260.00p 260.00p 18782
13/01/2025 260.00p 263.92p 260.00p 260.00p 46146
10/01/2025 260.00p 262.04p 260.00p 260.00p 8781
09/01/2025 258.00p 264.00p 258.00p 264.00p 33602
08/01/2025 264.00p 268.00p 264.00p 266.00p 86756
07/01/2025 266.00p 273.98p 263.37p 270.00p 134592
06/01/2025 266.00p 276.00p 266.00p 270.00p 41986

*Close Price adjusted for both dividends and splits