Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 530.50 | 530.50 | 504.50 | 524.00 | 523.16 | 3,176,334 |
| 2024-06-07 | 513.00 | 521.50 | 500.00 | 517.00 | 516.17 | 818,198 |
| 2024-06-06 | 508.00 | 517.50 | 505.00 | 514.00 | 513.17 | 644,350 |
| 2024-06-05 | 539.00 | 539.00 | 505.50 | 509.00 | 508.18 | 1,357,797 |
| 2024-06-04 | 526.50 | 530.50 | 519.00 | 526.00 | 525.15 | 807,377 |
| 2024-06-03 | 521.50 | 533.00 | 503.50 | 530.00 | 529.15 | 1,412,600 |
| 2024-05-31 | 523.00 | 523.00 | 508.50 | 518.50 | 517.67 | 1,940,507 |
| 2024-05-30 | 520.00 | 524.00 | 504.00 | 516.00 | 515.17 | 6,415,171 |
| 2024-05-29 | 535.00 | 536.50 | 514.00 | 516.50 | 515.67 | 1,249,561 |
| 2024-05-28 | 540.50 | 543.50 | 524.46 | 525.50 | 524.65 | 2,107,398 |
| 2024-05-24 | 527.50 | 543.50 | 515.50 | 539.50 | 538.63 | 996,650 |
| 2024-05-23 | 539.00 | 566.00 | 523.00 | 526.00 | 525.15 | 1,386,232 |
| 2024-05-22 | 553.00 | 558.50 | 549.50 | 554.50 | 553.61 | 562,718 |
| 2024-05-21 | 554.00 | 557.50 | 548.50 | 556.00 | 555.11 | 752,096 |
| 2024-05-20 | 565.00 | 565.00 | 538.00 | 556.50 | 555.60 | 929,480 |
| 2024-05-17 | 559.50 | 562.00 | 547.50 | 554.50 | 553.61 | 1,100,943 |
| 2024-05-16 | 558.50 | 560.50 | 551.50 | 558.50 | 557.60 | 1,101,702 |
| 2024-05-15 | 567.00 | 567.00 | 544.00 | 558.50 | 557.60 | 1,017,311 |
| 2024-05-14 | 537.50 | 556.00 | 536.50 | 556.00 | 555.11 | 631,608 |
| 2024-05-13 | 547.00 | 553.00 | 544.50 | 553.00 | 552.11 | 591,976 |
| 2024-05-10 | 542.50 | 549.00 | 529.00 | 547.00 | 546.12 | 501,794 |
| 2024-05-09 | 540.00 | 544.50 | 529.50 | 544.00 | 543.12 | 449,641 |
| 2024-05-08 | 542.00 | 542.00 | 531.50 | 542.00 | 541.13 | 521,776 |
| 2024-05-07 | 538.00 | 544.00 | 536.50 | 542.00 | 541.13 | 671,164 |
| 2024-05-03 | 516.50 | 535.00 | 516.50 | 532.50 | 531.64 | 573,222 |
| 2024-05-02 | 522.50 | 538.00 | 510.00 | 529.00 | 528.15 | 674,350 |
| 2024-05-01 | 526.00 | 526.00 | 503.00 | 524.00 | 523.16 | 604,516 |
| 2024-04-30 | 529.00 | 529.00 | 506.50 | 511.50 | 510.68 | 541,745 |
| 2024-04-29 | 500.50 | 525.50 | 500.50 | 519.00 | 518.17 | 431,772 |
| 2024-04-26 | 516.50 | 516.50 | 505.00 | 512.50 | 511.68 | 637,041 |
| 2024-04-25 | 511.50 | 521.50 | 499.40 | 508.00 | 507.18 | 656,790 |
| 2024-04-24 | 510.00 | 510.50 | 504.00 | 509.00 | 508.18 | 922,572 |
| 2024-04-23 | 509.00 | 510.00 | 502.00 | 510.00 | 509.18 | 999,467 |
| 2024-04-22 | 507.00 | 507.00 | 486.40 | 501.50 | 500.69 | 9,444,162 |
| 2024-04-19 | 480.20 | 502.50 | 479.60 | 493.40 | 492.61 | 592,399 |
| 2024-04-18 | 499.00 | 499.00 | 482.60 | 494.60 | 493.80 | 973,429 |
| 2024-04-17 | 480.00 | 492.00 | 480.00 | 486.40 | 485.62 | 1,163,286 |
| 2024-04-16 | 492.00 | 495.45 | 480.80 | 490.20 | 489.41 | 636,141 |
| 2024-04-15 | 498.00 | 504.50 | 494.80 | 499.40 | 498.60 | 896,352 |
| 2024-04-12 | 545.00 | 545.00 | 499.20 | 500.00 | 499.20 | 1,438,848 |
| 2024-04-11 | 540.00 | 540.50 | 524.00 | 532.50 | 531.64 | 624,517 |
| 2024-04-10 | 538.00 | 542.00 | 526.00 | 534.00 | 533.14 | 731,491 |
| 2024-04-09 | 538.00 | 542.00 | 533.00 | 536.00 | 535.14 | 571,778 |
| 2024-04-08 | 520.00 | 540.75 | 520.00 | 537.00 | 536.14 | 917,246 |
| 2024-04-05 | 532.50 | 538.50 | 525.00 | 537.50 | 536.64 | 585,241 |
| 2024-04-04 | 537.50 | 540.50 | 529.50 | 539.00 | 538.13 | 628,934 |
| 2024-04-03 | 531.00 | 533.00 | 520.50 | 530.00 | 529.15 | 1,203,237 |
| 2024-04-02 | 544.00 | 544.00 | 527.50 | 530.50 | 529.65 | 1,057,723 |
| 2024-03-28 | 531.60 | 543.60 | 525.00 | 531.60 | 530.74 | 716,956 |
| 2024-03-27 | 522.20 | 531.40 | 522.00 | 530.40 | 529.55 | 474,459 |
| 2024-03-26 | 515.00 | 525.40 | 515.00 | 525.40 | 524.55 | 585,177 |
| 2024-03-25 | 530.00 | 530.00 | 510.40 | 516.60 | 515.77 | 599,646 |
| 2024-03-22 | 514.00 | 523.40 | 514.00 | 522.00 | 521.16 | 505,219 |
| 2024-03-21 | 520.00 | 524.60 | 514.00 | 524.00 | 523.16 | 1,603,830 |
| 2024-03-20 | 508.40 | 512.00 | 502.80 | 507.80 | 506.98 | 2,386,552 |
| 2024-03-19 | 500.40 | 500.40 | 488.50 | 491.00 | 490.21 | 785,796 |
| 2024-03-18 | 508.80 | 508.80 | 496.60 | 500.60 | 499.79 | 597,189 |
| 2024-03-15 | 520.00 | 520.00 | 489.00 | 506.20 | 505.39 | 3,275,084 |
| 2024-03-14 | 504.00 | 508.40 | 498.40 | 499.80 | 499.00 | 664,540 |
| 2024-03-13 | 510.00 | 510.00 | 502.60 | 505.80 | 504.99 | 1,054,019 |
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.