Investec PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	513.60	529.60	511.20	521.00	520.16	2,170,086
2023-12-13	495.80	503.40	492.30	499.30	498.50	1,953,642
2023-12-12	512.00	512.00	494.60	495.40	494.60	954,794
2023-12-11	499.50	502.60	494.00	499.70	498.90	680,652
2023-12-08	479.00	500.80	479.00	496.40	495.60	731,322
2023-12-07	498.00	502.60	490.30	497.90	497.10	544,451
2023-12-06	530.00	530.00	505.40	513.40	512.42	582,116
2023-12-05	510.80	517.20	496.00	514.80	513.82	1,309,439
2023-12-04	517.80	519.40	514.60	516.00	515.01	556,205
2023-12-01	512.40	528.80	509.40	521.20	520.20	561,264
2023-11-30	515.40	520.20	511.20	512.80	511.82	1,619,503
2023-11-29	500.00	524.80	500.00	521.20	520.20	457,656
2023-11-28	499.30	521.00	499.30	516.20	515.21	592,580
2023-11-27	508.40	531.40	498.70	518.80	517.81	485,848
2023-11-24	522.00	527.20	518.40	521.20	520.20	642,255
2023-11-23	500.00	520.40	500.00	520.40	519.41	594,825
2023-11-22	494.20	519.60	492.00	513.80	512.82	1,280,572
2023-11-21	527.00	528.60	517.80	517.80	516.81	404,367
2023-11-20	510.60	527.40	510.60	521.80	520.80	364,951
2023-11-17	541.00	541.00	498.10	521.60	520.60	892,365
2023-11-16	525.20	543.80	513.60	515.80	514.81	520,021
2023-11-15	527.80	538.40	517.60	533.60	532.58	1,043,435
2023-11-14	490.20	525.20	478.30	522.20	521.20	744,181
2023-11-13	517.20	517.20	487.70	503.40	502.44	354,642
2023-11-10	477.00	499.40	477.00	496.20	495.25	570,686
2023-11-09	478.00	502.60	478.00	501.60	500.64	2,759,410
2023-11-08	456.40	500.80	456.40	497.10	496.15	599,221
2023-11-07	498.50	498.50	475.80	478.20	477.29	8,021,191
2023-11-06	493.80	493.80	478.00	480.70	479.78	535,930
2023-11-03	490.00	490.00	469.70	484.50	483.57	582,894
2023-11-02	472.60	481.50	466.80	481.50	480.58	2,872,419
2023-11-01	447.20	466.30	447.20	460.20	459.32	470,276
2023-10-31	449.90	459.80	444.40	456.10	455.23	1,174,382
2023-10-30	440.80	463.10	440.80	449.70	448.84	455,378
2023-10-27	461.00	461.00	436.70	441.50	440.66	578,844
2023-10-26	441.60	441.60	429.60	440.70	439.86	806,864
2023-10-25	440.00	467.80	440.00	446.70	445.85	663,189
2023-10-24	448.20	466.20	444.60	449.70	448.84	390,916
2023-10-23	445.00	458.80	444.00	456.30	455.43	514,784
2023-10-20	481.70	490.80	447.30	448.20	447.34	893,646
2023-10-19	467.80	477.60	459.70	460.90	460.02	857,896
2023-10-18	474.40	477.50	467.30	469.10	468.20	366,221
2023-10-17	470.00	487.20	469.00	475.40	474.49	471,189
2023-10-16	453.50	475.60	453.50	470.10	469.20	374,669
2023-10-13	489.80	489.80	470.00	470.00	469.10	703,447
2023-10-12	499.40	499.40	478.10	483.70	482.78	2,611,465
2023-10-11	474.10	484.10	474.10	477.20	476.29	859,955
2023-10-10	474.70	476.00	454.20	476.00	475.09	704,291
2023-10-09	460.80	460.80	449.50	452.10	451.24	1,078,480
2023-10-06	452.60	475.50	452.60	459.00	458.12	458,878
2023-10-05	474.30	474.30	447.75	454.50	453.63	377,055
2023-10-04	441.50	455.30	438.61	451.70	450.84	692,911
2023-10-03	447.80	462.40	447.80	451.40	450.54	825,779
2023-10-02	491.40	504.20	453.30	453.30	452.43	2,119,604
2023-09-29	500.00	500.00	467.10	481.70	480.78	1,222,155
2023-09-28	462.40	483.30	462.40	479.00	478.09	881,458
2023-09-27	492.00	496.71	477.80	484.60	483.67	714,529
2023-09-26	492.10	493.00	478.90	487.10	486.17	620,005
2023-09-25	499.90	499.90	473.50	488.10	487.17	1,495,565
2023-09-22	471.20	490.25	468.80	484.80	483.87	1,351,021

← NewerPage 13 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.