Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 592.50 | 598.00 | 580.50 | 597.00 | 597.00 | 927,827 |
| 2026-10-19 | 600.00 | 601.50 | 588.95 | 592.00 | 592.00 | 706,272 |
| 2026-10-16 | 602.50 | 605.50 | 600.50 | 604.50 | 604.50 | 951,831 |
| 2026-10-15 | 600.00 | 605.00 | 593.00 | 601.50 | 601.50 | 1,124,956 |
| 2026-10-14 | 596.00 | 599.50 | 592.50 | 595.00 | 595.00 | 965,454 |
| 2026-10-13 | 595.50 | 600.97 | 593.50 | 594.50 | 594.50 | 987,365 |
| 2026-10-12 | 591.00 | 602.05 | 591.00 | 594.50 | 594.50 | 670,385 |
| 2026-10-09 | 600.50 | 600.50 | 590.50 | 593.00 | 593.00 | 1,642,007 |
| 2026-10-08 | 592.00 | 593.50 | 584.00 | 588.50 | 588.50 | 1,854,253 |
| 2026-10-07 | 613.00 | 616.00 | 595.00 | 595.00 | 595.00 | 2,909,105 |
| 2026-10-06 | 607.00 | 618.50 | 604.92 | 618.00 | 618.00 | 2,418,866 |
| 2026-10-05 | 603.50 | 605.50 | 598.50 | 604.00 | 604.00 | 1,032,114 |
| 2026-10-02 | 622.00 | 622.00 | 600.50 | 605.00 | 605.00 | 1,313,003 |
| 2026-10-01 | 614.00 | 623.56 | 605.50 | 610.00 | 610.00 | 1,642,242 |
| 2026-09-30 | 617.50 | 625.50 | 615.00 | 623.50 | 623.50 | 1,881,297 |
| 2026-09-29 | 618.00 | 621.00 | 611.00 | 614.00 | 614.00 | 3,960,681 |
| 2026-09-28 | 620.50 | 623.00 | 614.00 | 616.50 | 616.50 | 736,336 |
| 2026-09-25 | 614.50 | 628.00 | 613.88 | 616.50 | 616.50 | 2,756,609 |
| 2026-09-24 | 631.50 | 636.45 | 616.00 | 618.00 | 618.00 | 1,897,458 |
| 2026-09-23 | 650.50 | 651.00 | 635.50 | 635.50 | 635.50 | 1,125,816 |
| 2026-09-22 | 653.00 | 656.50 | 641.50 | 642.50 | 642.50 | 4,109,567 |
| 2026-09-21 | 655.00 | 658.15 | 647.00 | 649.00 | 649.00 | 2,170,106 |
| 2026-09-18 | 661.00 | 662.00 | 633.50 | 644.50 | 644.50 | 7,369,298 |
| 2026-09-17 | 666.00 | 668.50 | 659.50 | 661.00 | 661.00 | 1,890,402 |
| 2026-09-16 | 658.00 | 663.50 | 652.00 | 660.00 | 660.00 | 1,957,959 |
| 2026-09-15 | 651.00 | 660.50 | 641.50 | 653.50 | 653.50 | 1,222,181 |
| 2026-09-14 | 659.50 | 666.50 | 653.00 | 653.00 | 653.00 | 2,083,945 |
| 2026-09-11 | 655.00 | 667.50 | 650.50 | 660.50 | 660.50 | 2,123,720 |
| 2026-09-10 | 666.50 | 670.00 | 650.00 | 651.50 | 651.50 | 2,811,639 |
| 2026-09-09 | 677.50 | 681.27 | 665.00 | 665.00 | 665.00 | 2,379,576 |
| 2026-09-08 | 665.50 | 683.50 | 663.00 | 682.00 | 682.00 | 3,572,530 |
| 2026-09-07 | 670.50 | 670.50 | 664.00 | 669.50 | 669.50 | 1,917,228 |
| 2026-09-04 | 663.00 | 670.00 | 657.00 | 670.00 | 670.00 | 1,464,753 |
| 2026-09-03 | 665.50 | 666.00 | 653.00 | 661.00 | 661.00 | 2,339,527 |
| 2026-09-02 | 661.00 | 667.50 | 652.50 | 661.50 | 661.50 | 1,895,682 |
| 2026-09-01 | 654.00 | 659.50 | 642.50 | 658.00 | 658.00 | 2,544,604 |
| 2026-08-28 | 653.00 | 665.25 | 648.00 | 663.00 | 663.00 | 3,378,053 |
| 2026-08-27 | 641.00 | 650.00 | 638.50 | 645.00 | 645.00 | 1,711,154 |
| 2026-08-26 | 648.00 | 650.78 | 637.00 | 639.50 | 639.50 | 1,942,092 |
| 2026-08-25 | 639.50 | 659.11 | 632.00 | 635.50 | 635.50 | 3,212,405 |
| 2026-08-24 | 639.50 | 639.50 | 632.50 | 635.50 | 635.50 | 21,944,617 |
| 2026-08-21 | 633.00 | 639.50 | 629.50 | 637.00 | 637.00 | 2,282,422 |
| 2026-08-20 | 643.00 | 644.78 | 630.50 | 634.00 | 634.00 | 2,810,224 |
| 2026-08-19 | 664.50 | 669.50 | 662.00 | 664.50 | 664.29 | 2,202,238 |
| 2026-08-18 | 662.00 | 668.00 | 661.50 | 666.00 | 665.79 | 5,370,000 |
| 2026-08-17 | 680.00 | 680.00 | 663.50 | 663.50 | 663.29 | 1,600,324 |
| 2026-08-14 | 680.00 | 687.88 | 672.00 | 674.50 | 674.29 | 3,125,083 |
| 2026-08-13 | 677.50 | 682.50 | 673.00 | 679.50 | 679.29 | 2,115,385 |
| 2026-08-12 | 671.50 | 678.50 | 667.94 | 670.50 | 670.29 | 2,103,708 |
| 2026-08-11 | 679.50 | 679.50 | 668.50 | 670.00 | 669.79 | 1,831,540 |
| 2026-08-10 | 673.50 | 676.50 | 671.37 | 676.00 | 675.79 | 1,251,316 |
| 2026-08-07 | 671.00 | 681.50 | 667.00 | 673.50 | 673.29 | 1,657,665 |
| 2026-08-06 | 682.00 | 682.00 | 668.00 | 672.00 | 671.79 | 1,604,094 |
| 2026-08-05 | 676.00 | 677.00 | 667.50 | 675.50 | 675.29 | 3,168,661 |
| 2026-08-04 | 659.50 | 673.50 | 658.50 | 672.00 | 671.79 | 2,282,022 |
| 2026-08-03 | 664.00 | 664.00 | 654.50 | 658.50 | 658.29 | 15,331,363 |
| 2026-07-31 | 657.50 | 660.25 | 648.00 | 649.00 | 648.79 | 4,036,726 |
| 2026-07-30 | 626.50 | 651.25 | 624.00 | 646.00 | 645.80 | 1,704,815 |
| 2026-07-29 | 650.00 | 650.00 | 628.00 | 629.00 | 628.80 | 2,895,296 |
| 2026-07-28 | 643.00 | 647.50 | 638.00 | 646.50 | 646.30 | 2,425,298 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2100 GBP |
| 2025-12-11 | 0.1750 GBP |
| 2025-08-14 | 0.2000 GBP |
| 2024-12-12 | 0.1650 GBP |
| 2024-08-22 | 0.1900 GBP |
| 2023-12-07 | 0.1550 GBP |
| 2023-08-17 | 0.1750 GBP |
| 2022-12-08 | 0.1350 GBP |
| 2022-07-21 | 0.1400 GBP |
| 2021-12-09 | 0.1031 GBP |
| 2021-07-22 | 0.0703 GBP |
| 2020-12-10 | 0.0516 GBP |
| 2019-12-05 | 0.0802 GBP |
| 2019-07-25 | 0.0984 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.