Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 502.60 | 510.30 | 501.40 | 507.40 | 506.58 | 815,828 |
| 2024-03-11 | 503.60 | 509.00 | 498.00 | 501.40 | 500.59 | 528,046 |
| 2024-03-08 | 507.80 | 509.60 | 501.20 | 509.60 | 508.78 | 352,786 |
| 2024-03-07 | 508.80 | 511.80 | 496.60 | 510.20 | 509.38 | 1,116,868 |
| 2024-03-06 | 502.00 | 509.20 | 500.80 | 508.80 | 507.98 | 563,912 |
| 2024-03-05 | 496.30 | 503.00 | 496.30 | 502.80 | 501.99 | 332,805 |
| 2024-03-04 | 498.10 | 502.80 | 496.13 | 501.80 | 500.99 | 938,055 |
| 2024-03-01 | 492.40 | 500.40 | 491.40 | 500.40 | 499.60 | 444,003 |
| 2024-02-29 | 490.00 | 497.50 | 490.00 | 493.10 | 492.31 | 831,892 |
| 2024-02-28 | 481.80 | 497.40 | 480.00 | 490.20 | 489.41 | 487,128 |
| 2024-02-27 | 507.80 | 507.80 | 496.70 | 500.60 | 499.79 | 634,814 |
| 2024-02-26 | 512.80 | 514.40 | 488.80 | 504.00 | 503.19 | 1,414,096 |
| 2024-02-23 | 544.00 | 544.00 | 511.00 | 516.40 | 515.57 | 763,252 |
| 2024-02-22 | 520.60 | 524.40 | 517.60 | 519.00 | 518.17 | 586,065 |
| 2024-02-21 | 513.60 | 521.00 | 513.60 | 518.20 | 517.37 | 321,364 |
| 2024-02-20 | 514.00 | 516.60 | 510.80 | 516.60 | 515.77 | 440,311 |
| 2024-02-19 | 516.60 | 519.80 | 502.60 | 517.40 | 516.57 | 302,771 |
| 2024-02-16 | 515.00 | 519.80 | 512.20 | 517.80 | 516.97 | 441,005 |
| 2024-02-15 | 518.00 | 518.00 | 492.60 | 512.40 | 511.58 | 613,400 |
| 2024-02-14 | 490.80 | 503.60 | 489.80 | 501.60 | 500.79 | 529,322 |
| 2024-02-13 | 501.20 | 501.20 | 489.20 | 492.80 | 492.01 | 1,815,078 |
| 2024-02-12 | 494.50 | 512.26 | 489.19 | 499.80 | 499.00 | 1,288,582 |
| 2024-02-09 | 498.00 | 499.70 | 493.40 | 495.90 | 495.10 | 450,931 |
| 2024-02-08 | 503.60 | 507.20 | 496.10 | 497.40 | 496.60 | 525,234 |
| 2024-02-07 | 508.20 | 508.20 | 499.70 | 500.80 | 499.99 | 395,441 |
| 2024-02-06 | 508.00 | 511.20 | 502.00 | 506.60 | 505.79 | 444,508 |
| 2024-02-05 | 506.60 | 512.60 | 498.60 | 500.00 | 499.20 | 1,353,181 |
| 2024-02-02 | 515.80 | 517.80 | 506.00 | 508.20 | 507.38 | 508,377 |
| 2024-02-01 | 520.00 | 520.00 | 509.80 | 511.40 | 510.58 | 1,719,728 |
| 2024-01-31 | 525.00 | 525.60 | 518.60 | 520.80 | 519.96 | 962,633 |
| 2024-01-30 | 520.60 | 528.80 | 514.00 | 527.60 | 526.75 | 1,043,902 |
| 2024-01-29 | 516.60 | 527.00 | 515.80 | 522.80 | 521.96 | 1,268,313 |
| 2024-01-26 | 508.60 | 532.00 | 505.60 | 510.80 | 509.98 | 2,245,997 |
| 2024-01-25 | 516.40 | 516.40 | 503.60 | 509.40 | 508.58 | 1,012,059 |
| 2024-01-24 | 520.80 | 526.20 | 518.00 | 519.60 | 518.76 | 257,699 |
| 2024-01-23 | 522.00 | 523.00 | 494.50 | 517.40 | 516.57 | 911,405 |
| 2024-01-22 | 508.40 | 522.00 | 508.40 | 522.00 | 521.16 | 569,668 |
| 2024-01-19 | 521.80 | 524.00 | 507.00 | 507.00 | 506.18 | 745,564 |
| 2024-01-18 | 515.80 | 521.00 | 513.40 | 517.00 | 516.17 | 463,486 |
| 2024-01-17 | 522.60 | 525.80 | 506.80 | 513.40 | 512.57 | 628,926 |
| 2024-01-16 | 531.80 | 539.60 | 529.80 | 535.60 | 534.74 | 1,290,366 |
| 2024-01-15 | 534.20 | 539.20 | 531.60 | 538.60 | 537.73 | 906,935 |
| 2024-01-12 | 544.00 | 544.00 | 527.26 | 529.40 | 528.55 | 515,607 |
| 2024-01-11 | 527.20 | 538.00 | 524.40 | 526.40 | 525.55 | 521,649 |
| 2024-01-10 | 521.60 | 525.40 | 518.40 | 522.80 | 521.96 | 418,370 |
| 2024-01-09 | 543.20 | 543.20 | 508.80 | 524.20 | 523.36 | 857,725 |
| 2024-01-08 | 520.20 | 527.60 | 519.60 | 527.60 | 526.75 | 262,267 |
| 2024-01-05 | 524.40 | 526.20 | 515.80 | 524.20 | 523.36 | 242,659 |
| 2024-01-04 | 527.00 | 533.80 | 521.40 | 531.80 | 530.94 | 727,224 |
| 2024-01-03 | 533.00 | 544.80 | 518.60 | 524.20 | 523.36 | 579,611 |
| 2024-01-02 | 529.80 | 539.60 | 526.20 | 533.80 | 532.94 | 459,604 |
| 2023-12-29 | 536.00 | 540.80 | 523.55 | 531.80 | 530.94 | 221,018 |
| 2023-12-28 | 541.00 | 541.00 | 532.00 | 534.60 | 533.74 | 406,434 |
| 2023-12-27 | 533.00 | 545.00 | 532.40 | 535.40 | 534.54 | 592,303 |
| 2023-12-22 | 528.60 | 535.80 | 524.60 | 532.20 | 531.34 | 323,223 |
| 2023-12-21 | 528.80 | 531.60 | 523.80 | 526.80 | 525.95 | 412,739 |
| 2023-12-20 | 522.20 | 530.20 | 521.00 | 528.80 | 527.95 | 848,916 |
| 2023-12-19 | 494.40 | 523.00 | 494.40 | 516.00 | 515.17 | 1,098,236 |
| 2023-12-18 | 520.60 | 528.00 | 516.80 | 521.80 | 520.96 | 1,049,268 |
| 2023-12-15 | 526.80 | 532.20 | 520.40 | 524.20 | 523.36 | 1,930,189 |
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.