Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 564.00 | 591.00 | 564.00 | 579.00 | 578.26 | 369,656 |
| 2024-08-30 | 574.00 | 581.00 | 571.00 | 579.50 | 578.76 | 1,654,587 |
| 2024-08-29 | 582.00 | 598.50 | 571.50 | 571.50 | 570.77 | 1,225,057 |
| 2024-08-28 | 580.00 | 594.00 | 577.50 | 583.50 | 582.75 | 839,365 |
| 2024-08-27 | 574.50 | 586.30 | 569.50 | 577.00 | 576.26 | 1,233,302 |
| 2024-08-23 | 571.00 | 574.00 | 544.50 | 565.50 | 564.77 | 1,477,807 |
| 2024-08-22 | 603.00 | 603.00 | 554.50 | 554.50 | 553.79 | 1,142,009 |
| 2024-08-21 | 596.00 | 597.50 | 583.47 | 586.50 | 585.56 | 880,305 |
| 2024-08-20 | 581.50 | 603.50 | 581.50 | 590.50 | 589.55 | 706,183 |
| 2024-08-19 | 600.00 | 602.00 | 594.00 | 598.00 | 597.04 | 514,423 |
| 2024-08-16 | 581.00 | 600.00 | 580.50 | 596.00 | 595.04 | 474,392 |
| 2024-08-15 | 587.50 | 596.50 | 584.00 | 593.00 | 592.05 | 628,863 |
| 2024-08-14 | 584.00 | 587.50 | 571.00 | 586.50 | 585.56 | 318,643 |
| 2024-08-13 | 577.00 | 589.00 | 570.50 | 581.00 | 580.07 | 695,073 |
| 2024-08-12 | 589.50 | 591.00 | 565.00 | 579.50 | 578.57 | 504,116 |
| 2024-08-09 | 575.00 | 584.50 | 564.50 | 576.50 | 575.57 | 331,358 |
| 2024-08-08 | 562.00 | 590.00 | 562.00 | 575.00 | 574.08 | 522,841 |
| 2024-08-07 | 591.00 | 596.50 | 542.00 | 573.00 | 572.08 | 754,931 |
| 2024-08-06 | 576.50 | 596.00 | 562.00 | 568.00 | 567.09 | 968,850 |
| 2024-08-05 | 570.00 | 598.00 | 556.00 | 572.00 | 571.08 | 1,010,428 |
| 2024-08-02 | 587.50 | 616.50 | 582.00 | 582.00 | 581.06 | 999,363 |
| 2024-08-01 | 614.50 | 616.50 | 601.50 | 605.50 | 604.53 | 1,071,270 |
| 2024-07-31 | 609.50 | 620.50 | 608.50 | 615.50 | 614.51 | 837,614 |
| 2024-07-30 | 607.00 | 616.00 | 594.00 | 613.00 | 612.01 | 1,099,208 |
| 2024-07-29 | 605.00 | 612.00 | 592.50 | 599.00 | 598.04 | 624,520 |
| 2024-07-26 | 600.00 | 608.50 | 592.50 | 608.50 | 607.52 | 676,873 |
| 2024-07-25 | 600.00 | 600.00 | 570.00 | 591.50 | 590.55 | 507,438 |
| 2024-07-24 | 573.50 | 588.50 | 573.50 | 588.50 | 587.55 | 392,861 |
| 2024-07-23 | 585.50 | 598.00 | 580.50 | 585.50 | 584.56 | 1,298,783 |
| 2024-07-22 | 580.00 | 588.50 | 577.50 | 587.00 | 586.06 | 374,324 |
| 2024-07-19 | 580.00 | 595.00 | 572.50 | 579.50 | 578.57 | 497,124 |
| 2024-07-18 | 607.00 | 608.00 | 580.00 | 583.50 | 582.56 | 1,056,805 |
| 2024-07-17 | 600.00 | 600.00 | 589.00 | 593.00 | 592.05 | 621,575 |
| 2024-07-16 | 601.00 | 605.50 | 597.50 | 597.50 | 596.54 | 544,984 |
| 2024-07-15 | 593.50 | 603.00 | 592.50 | 599.50 | 598.54 | 779,873 |
| 2024-07-12 | 591.50 | 614.00 | 589.00 | 599.00 | 598.04 | 752,598 |
| 2024-07-11 | 582.00 | 602.50 | 582.00 | 602.50 | 601.53 | 453,946 |
| 2024-07-10 | 602.00 | 602.00 | 589.50 | 597.00 | 596.04 | 573,501 |
| 2024-07-09 | 600.00 | 600.00 | 585.00 | 588.50 | 587.55 | 635,041 |
| 2024-07-08 | 601.00 | 601.00 | 582.50 | 596.00 | 595.04 | 544,138 |
| 2024-07-05 | 594.50 | 596.50 | 582.00 | 589.50 | 588.55 | 881,013 |
| 2024-07-04 | 595.00 | 595.00 | 577.00 | 585.50 | 584.56 | 710,530 |
| 2024-07-03 | 585.50 | 587.50 | 562.50 | 587.50 | 586.56 | 721,561 |
| 2024-07-02 | 596.50 | 601.50 | 570.50 | 574.00 | 573.08 | 1,170,237 |
| 2024-07-01 | 586.00 | 599.50 | 576.00 | 583.50 | 582.56 | 1,566,281 |
| 2024-06-28 | 558.00 | 579.00 | 558.00 | 573.50 | 572.58 | 496,931 |
| 2024-06-27 | 566.50 | 568.00 | 554.00 | 565.00 | 564.09 | 758,596 |
| 2024-06-26 | 570.50 | 580.00 | 566.00 | 567.50 | 566.59 | 712,756 |
| 2024-06-25 | 588.00 | 588.00 | 560.00 | 571.00 | 570.08 | 470,354 |
| 2024-06-24 | 570.00 | 582.00 | 563.00 | 576.50 | 575.57 | 2,769,792 |
| 2024-06-21 | 570.00 | 583.50 | 570.00 | 576.50 | 575.57 | 1,339,946 |
| 2024-06-20 | 581.50 | 589.20 | 573.50 | 576.50 | 575.57 | 1,240,428 |
| 2024-06-19 | 576.00 | 594.00 | 576.00 | 579.50 | 578.57 | 5,892,392 |
| 2024-06-18 | 550.50 | 590.00 | 550.50 | 581.00 | 580.07 | 3,954,497 |
| 2024-06-17 | 556.00 | 566.00 | 545.00 | 546.00 | 545.12 | 542,218 |
| 2024-06-14 | 525.00 | 560.50 | 525.00 | 555.50 | 554.61 | 1,581,034 |
| 2024-06-13 | 540.00 | 545.50 | 532.00 | 532.00 | 531.14 | 2,752,580 |
| 2024-06-12 | 514.50 | 541.00 | 514.50 | 541.00 | 540.13 | 1,669,413 |
| 2024-06-11 | 511.50 | 531.00 | 511.50 | 522.00 | 521.16 | 1,447,682 |
| 2024-06-10 | 530.50 | 530.50 | 504.50 | 524.00 | 523.16 | 3,176,334 |
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.