LSE · MAJE · stock
Majedie Investments Ord (MAJE) stock price history
Every LSE trading session of Majedie Investments Ord from Sep 30, 1985 to Nov 12, 2026: 9,329 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAJE adjusted close, 1985 to 2026
- £4.77
- All time high, 2007
- £3.58
- 52 week high, £2.38 low
- 9,329
- Daily sessions since 1985
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
MAJE key facts
- Majedie Investments Ord (MAJE) closed at £3.45 on Nov 12, 2026 on LSE.
- MAJE's all time high close is £4.77, set on Jul 13, 2007; its all time low close is £0.3765 on Dec 31, 1985.
- MAJE's 52 week range is £2.38 to £3.58.
- MAJE returned +40.3% over the year to Nov 12, 2026 and +43.7% over five years.
- Over ten years MAJE returned +34%, +3.0% a year compounded.
- MAJE's deepest drawdown was -73.3% from Jul 16, 2007 to Mar 9, 2009.
- DataCedar holds 9,329 daily sessions of MAJE history from Sep 30, 1985 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAJE price chart, 1985 to 2026
MAJE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +3.9% |
| 6 months | +27.8% |
| Year to date | +27.3% |
| 1 year | +40.3% |
| 3 years | +60.6% |
| 5 years | +43.7% |
| 10 years | +34.1% |
| Since Sep 30, 1985 | +787.5% |
| Compound annual growth, 41.1 years | +5.5% |
MAJE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.77 on Jul 13, 2007
- All time low close
- £0.3765 on Dec 31, 1985
- 52 week high
- £3.58 on Oct 12, 2026
- 52 week low
- £2.38 on Nov 14, 2025
- Deepest drawdown
- -73.3% from Jul 16, 2007 to Mar 9, 2009, not yet recovered
- Best single session
- +103.7% on Dec 21, 1992
- Worst single session
- -25.6% on Oct 30, 1987
- Volatility, 1 year annualised
- 23.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1985
- 8.9×
- Best calendar year
- 1992, +149%
- Worst calendar year
- 2008, -55%
MAJE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Sep 30, 1985; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.66 | £3.58 | £2.60 | £3.45 | +28.8% | 5.5M | 206 |
| 2025 | £2.60 | £2.84 | £2.24 | £2.68 | +1.5% | 8.4M | 233 |
| 2024 | £2.19 | £2.68 | £2.15 | £2.64 | +19.5% | 10M | 223 |
| 2023 | £1.93 | £2.31 | £1.79 | £2.21 | +14.9% | 11.6M | 210 |
| 2022 | £2.34 | £2.40 | £1.57 | £1.92 | -15.3% | 17.9M | 213 |
| 2021 | £2.29 | £2.53 | £2.14 | £2.27 | +0.7% | 10.9M | 226 |
| 2020 | £2.58 | £2.61 | £1.34 | £2.25 | -13.4% | 9.3M | 208 |
| 2019 | £2.49 | £2.79 | £2.29 | £2.60 | +5.7% | 4.7M | 163 |
| 2018 | £3.04 | £3.08 | £2.46 | £2.46 | -17.1% | 2.6M | 173 |
| 2017 | £2.91 | £3.12 | £2.68 | £2.97 | +1.4% | 3.7M | 207 |
| 2016 | £2.71 | £2.96 | £2.36 | £2.93 | +8.0% | 4.3M | 228 |
| 2015 | £2.38 | £2.82 | £2.30 | £2.71 | +13.9% | 4.5M | 232 |
| 2014 | £1.94 | £2.42 | £1.91 | £2.38 | +19.6% | 7.6M | 230 |
| 2013 | £1.63 | £2.00 | £1.56 | £1.99 | +25.7% | 3.5M | 213 |
| 2012 | £1.63 | £1.71 | £1.41 | £1.58 | +1.2% | 2.6M | 195 |
| 2011 | £2.01 | £2.07 | £1.31 | £1.56 | -21.4% | 2.8M | 177 |
| 2010 | £2.08 | £2.18 | £1.64 | £1.99 | +0.7% | 3.4M | 163 |
| 2009 | £1.60 | £2.02 | £1.25 | £1.98 | +23.5% | 2.1M | 165 |
| 2008 | £3.57 | £3.62 | £1.43 | £1.60 | -55.5% | 3.9M | 182 |
| 2007 | £3.76 | £4.79 | £3.43 | £3.60 | -5.4% | 4.6M | 191 |
| 2006 | £3.09 | £3.83 | £2.92 | £3.81 | +22.6% | 6.3M | 203 |
| 2005 | £2.37 | £3.11 | £2.30 | £3.10 | +31.4% | 3.7M | 185 |
| 2004 | £2.20 | £2.38 | £2.08 | £2.36 | +8.0% | 4.4M | 148 |
| 2003 | £1.84 | £2.21 | £1.55 | £2.19 | +19.2% | 5.4M | 253 |
| 2002 | £2.71 | £2.88 | £1.75 | £1.84 | -32.2% | 5.4M | 261 |
| 2001 | £3.57 | £3.60 | £2.31 | £2.71 | -24.2% | 5M | 261 |
| 2000 | £3.52 | £3.88 | £3.19 | £3.57 | +1.6% | 2.7M | 260 |
| 1999 | £3.45 | £3.72 | £3.33 | £3.52 | +2.0% | 9.9M | 261 |
| 1998 | £2.92 | £3.62 | £2.75 | £3.45 | +18.0% | 796.1K | 261 |
| 1997 | £2.40 | £3.00 | £2.40 | £2.92 | +21.6% | 0 | 261 |
| 1996 | £2.20 | £2.43 | £2.19 | £2.40 | +9.0% | 0 | 262 |
| 1995 | £1.95 | £2.20 | £1.80 | £2.20 | +13.2% | 0 | 260 |
| 1994 | £2.22 | £2.24 | £1.88 | £1.95 | -11.2% | 0 | 260 |
| 1993 | £1.64 | £2.19 | £1.62 | £2.19 | +33.8% | 0 | 261 |
| 1992 | £0.6587 | £1.64 | £0.6587 | £1.64 | +148.8% | 0 | 262 |
| 1991 | £0.5895 | £0.7424 | £0.5747 | £0.6587 | +11.8% | 0 | 261 |
| 1990 | £0.6903 | £0.7199 | £0.5747 | £0.5895 | -14.6% | 0 | 261 |
| 1989 | £0.5051 | £0.6928 | £0.5051 | £0.6903 | +36.7% | 0 | 260 |
| 1988 | £0.4580 | £0.5345 | £0.4457 | £0.5051 | +10.3% | 0 | 261 |
| 1987 | £0.5096 | £0.6721 | £0.4433 | £0.4580 | -10.1% | 0 | 261 |
| 1986 | £0.3765 | £0.5096 | £0.3765 | £0.5096 | +35.3% | 0 | 261 |
| 1985 | £0.3887 | £0.3987 | £0.3765 | £0.3765 | n/a | 0 | 67 |
MAJE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.45 | +0.6% |
| October 2026 | £3.43 | +1.0% |
| September 2026 | £3.40 | +3.7% |
| August 2026 | £3.28 | +1.1% |
| July 2026 | £3.24 | +1.4% |
| June 2026 | £3.19 | +1.4% |
| May 2026 | £3.15 | +11.9% |
| April 2026 | £2.81 | +0.5% |
| March 2026 | £2.80 | 0.0% |
| February 2026 | £2.80 | +0.4% |
| January 2026 | £2.79 | +4.1% |
| December 2025 | £2.68 | +3.5% |
About the MAJE data
Daily bars. 9,329 sessions from Sep 30, 1985 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMAJE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MAJE share price history
