Majedie Investments (MAJE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/07/2026 332.00p 330.92p 321.96p 324.00p 23499
10/07/2026 332.00p 332.84p 324.50p 324.50p 649
09/07/2026 332.00p 332.00p 321.00p 326.00p 15737
08/07/2026 332.00p 333.00p 325.46p 332.00p 16789
07/07/2026 328.00p 327.68p 320.13p 324.50p 11043
06/07/2026 328.00p 328.00p 323.01p 323.50p 3138
03/07/2026 320.00p 330.00p 318.94p 324.50p 19786
02/07/2026 330.00p 330.00p 324.96p 330.00p 3163
01/07/2026 326.00p 330.00p 322.00p 330.00p 7837
30/06/2026 326.00p 326.00p 319.13p 319.50p 9811
29/06/2026 326.00p 326.00p 312.00p 324.00p 12551
26/06/2026 326.00p 327.00p 312.00p 327.00p 4136
25/06/2026 327.00p 327.00p 313.00p 322.50p 12232
24/06/2026 327.00p 327.00p 319.23p 320.00p 4834
23/06/2026 327.00p 328.45p 313.00p 320.00p 22151
22/06/2026 329.00p 330.00p 316.00p 330.00p 5135
19/06/2026 317.00p 334.00p 317.00p 321.00p 62825
18/06/2026 331.00p 332.82p 318.00p 320.00p 7716
17/06/2026 326.00p 333.00p 321.00p 330.50p 22336
16/06/2026 320.00p 336.00p 320.00p 324.00p 52622
15/06/2026 328.00p 335.00p 320.00p 327.00p 13200
12/06/2026 328.00p 329.00p 321.00p 324.50p 12188
11/06/2026 320.00p 325.00p 309.00p 319.50p 33600
10/06/2026 313.00p 316.00p 307.00p 313.50p 21235
09/06/2026 308.00p 308.00p 304.50p 304.50p 15532
08/06/2026 300.00p 305.00p 294.50p 302.50p 51063
05/06/2026 300.00p 305.00p 294.95p 300.00p 38232
04/06/2026 305.00p 307.88p 297.16p 298.00p 21308
03/06/2026 318.00p 319.99p 306.29p 308.00p 38828
02/06/2026 318.00p 318.00p 307.63p 313.00p 18891
01/06/2026 307.00p 320.00p 306.59p 312.50p 10881
29/05/2026 307.00p 320.00p 306.00p 315.00p 93286
28/05/2026 292.00p 307.00p 292.00p 302.50p 36961
27/05/2026 290.00p 300.00p 286.09p 296.00p 51348
26/05/2026 277.00p 295.00p 286.73p 287.50p 47639
22/05/2026 277.00p 291.44p 285.86p 287.00p 14377
21/05/2026 277.00p 293.00p 277.00p 286.00p 1619
20/05/2026 277.00p 284.50p 276.00p 284.50p 12426
19/05/2026 277.00p 278.00p 270.25p 276.50p 5020
18/05/2026 277.00p 278.00p 271.00p 278.00p 33728
15/05/2026 277.00p 283.00p 270.86p 272.50p 7924
14/05/2026 270.00p 278.00p 270.00p 275.50p 26894
13/05/2026 270.00p 285.00p 270.00p 270.00p 8849
12/05/2026 284.00p 285.00p 270.00p 270.00p 9258
11/05/2026 284.00p 287.00p 275.00p 281.00p 41466
08/05/2026 284.00p 284.00p 275.00p 275.00p 16564
07/05/2026 287.00p 287.00p 273.00p 279.50p 10207
06/05/2026 284.00p 284.00p 274.76p 281.00p 25497
05/05/2026 284.00p 284.00p 272.00p 284.00p 37267
01/05/2026 274.00p 289.00p 272.00p 277.50p 20623
30/04/2026 274.00p 281.84p 274.00p 281.50p 6070
29/04/2026 289.00p 289.00p 278.00p 279.00p 13744
28/04/2026 278.00p 286.04p 278.00p 280.00p 13647
27/04/2026 280.00p 288.00p 280.30p 288.00p 12472
24/04/2026 280.00p 288.71p 279.18p 286.50p 24334
23/04/2026 293.00p 293.00p 280.30p 285.50p 1091
22/04/2026 292.00p 288.00p 280.27p 286.50p 45772
21/04/2026 292.00p 293.00p 281.10p 286.00p 15661
20/04/2026 292.00p 293.00p 279.00p 293.00p 2586
17/04/2026 290.00p 292.00p 274.00p 280.00p 8449
16/04/2026 273.00p 284.00p 278.00p 283.00p 18401
15/04/2026 273.00p 288.00p 277.20p 280.50p 276
14/04/2026 273.00p 285.75p 273.00p 280.50p 5085
13/04/2026 273.00p 282.10p 273.00p 277.00p 7768
10/04/2026 280.00p 280.00p 274.12p 276.00p 14823
09/04/2026 280.00p 280.00p 273.00p 276.00p 17398
08/04/2026 280.00p 280.00p 274.00p 276.00p 15805
07/04/2026 279.00p 280.00p 265.00p 272.00p 27358
02/04/2026 280.00p 278.00p 267.50p 274.00p 12116
01/04/2026 280.00p 280.00p 264.00p 278.00p 15607
31/03/2026 280.00p 280.00p 276.00p 280.00p 9511
30/03/2026 292.00p 292.00p 276.60p 278.00p 21171
27/03/2026 280.00p 292.39p 278.00p 285.00p 84340
26/03/2026 292.00p 292.00p 276.00p 282.00p 14241
25/03/2026 284.00p 284.00p 270.07p 284.00p 12853
24/03/2026 280.00p 280.00p 268.00p 274.00p 10141
23/03/2026 262.00p 280.00p 260.00p 280.00p 53439
20/03/2026 284.00p 284.00p 270.00p 282.00p 19103
19/03/2026 278.00p 280.00p 270.00p 275.00p 21795
18/03/2026 282.00p 286.00p 274.00p 278.00p 2773
17/03/2026 284.00p 284.00p 281.00p 281.00p 2497
16/03/2026 280.00p 284.00p 276.52p 278.00p 11103
13/03/2026 280.00p 286.08p 278.77p 282.00p 2546
12/03/2026 280.00p 286.08p 276.20p 282.00p 42219
11/03/2026 280.00p 285.90p 276.00p 279.00p 28741
10/03/2026 280.00p 284.00p 274.00p 277.00p 20920
09/03/2026 276.00p 280.00p 270.00p 274.00p 28324
06/03/2026 282.00p 284.00p 275.56p 279.00p 14672
05/03/2026 276.00p 282.00p 275.28p 277.00p 13407
04/03/2026 278.00p 284.00p 273.55p 277.00p 14567
03/03/2026 274.00p 286.00p 266.00p 276.00p 21369
02/03/2026 290.00p 286.00p 279.00p 279.00p 13171
27/02/2026 290.00p 290.00p 280.00p 280.00p 1370
26/02/2026 288.00p 290.00p 280.00p 284.00p 30908
25/02/2026 288.00p 290.00p 282.00p 282.00p 27975
24/02/2026 286.00p 286.00p 278.00p 284.00p 38056
23/02/2026 286.00p 286.00p 276.00p 281.00p 27555
20/02/2026 280.00p 288.00p 274.89p 282.00p 6235
19/02/2026 268.00p 280.00p 268.00p 278.00p 82768
18/02/2026 274.00p 277.00p 272.00p 277.00p 24685
17/02/2026 270.00p 278.00p 270.00p 273.00p 40104
16/02/2026 276.00p 278.00p 270.00p 275.00p 31773
13/02/2026 272.00p 280.00p 271.62p 272.00p 3161
12/02/2026 278.00p 276.90p 271.87p 275.00p 21279
11/02/2026 278.00p 279.00p 274.00p 279.00p 10776
10/02/2026 280.00p 280.00p 272.00p 278.00p 31556
09/02/2026 282.00p 282.00p 272.00p 278.00p 13953
06/02/2026 274.00p 282.00p 270.00p 276.00p 3692
05/02/2026 282.00p 282.00p 270.00p 278.00p 3949
04/02/2026 274.00p 286.00p 270.00p 276.00p 19036
03/02/2026 276.00p 286.00p 272.00p 272.00p 23371
02/02/2026 274.00p 282.00p 274.00p 280.00p 40006
30/01/2026 280.00p 281.10p 275.22p 279.00p 6494
29/01/2026 280.00p 286.00p 274.00p 279.00p 8137
28/01/2026 280.00p 284.00p 276.00p 276.00p 103633
27/01/2026 276.00p 280.00p 273.00p 280.00p 55388
26/01/2026 274.00p 280.00p 270.25p 276.00p 46043
23/01/2026 284.00p 284.00p 270.12p 275.00p 8952
22/01/2026 270.00p 279.66p 270.00p 277.00p 2957
21/01/2026 280.00p 278.00p 268.76p 274.00p 21419
20/01/2026 280.00p 270.00p 266.08p 270.00p 3708
19/01/2026 280.00p 278.00p 268.60p 274.00p 13041
16/01/2026 280.00p 282.00p 270.00p 280.00p 4127
15/01/2026 278.00p 282.00p 270.00p 276.00p 20908
14/01/2026 278.00p 278.57p 272.45p 276.00p 4118
13/01/2026 278.00p 278.70p 272.40p 276.00p 5253
12/01/2026 278.00p 282.00p 274.00p 276.00p 15670
09/01/2026 276.00p 276.00p 273.31p 276.00p 12635
08/01/2026 272.00p 275.80p 272.00p 273.00p 5989
07/01/2026 276.00p 278.00p 270.00p 273.00p 7026
06/01/2026 276.00p 277.80p 274.00p 276.00p 13807
05/01/2026 282.00p 284.00p 270.00p 274.00p 47347
02/01/2026 266.00p 282.00p 266.00p 268.00p 9344
31/12/2025 268.00p 272.00p 268.00p 268.00p 9014
30/12/2025 276.00p 268.68p 268.00p 268.00p 2264
29/12/2025 276.00p 272.40p 268.67p 271.00p 16041
26/12/2025 276.00p 276.00p 268.00p 273.00p 8097
25/12/2025 276.00p 276.00p 268.00p 273.00p 8097
24/12/2025 276.00p 273.00p 268.00p 273.00p 8097
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

*Close Price adjusted for both dividends and splits