Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	462.40	473.20	453.23	472.00	471.10	798,400
2023-09-20	469.50	469.50	450.00	463.70	462.81	2,527,781
2023-09-19	440.00	455.30	440.00	448.10	447.24	1,200,039
2023-09-18	459.70	474.70	452.00	452.00	451.14	2,644,781
2023-09-15	472.90	477.60	458.20	459.20	458.32	2,114,932
2023-09-14	459.00	473.50	459.00	473.50	472.60	864,100
2023-09-13	459.90	470.50	459.90	467.30	466.41	557,919
2023-09-12	475.00	480.30	464.80	468.40	467.51	797,029
2023-09-11	463.10	476.40	463.10	473.00	472.10	634,999
2023-09-08	456.70	467.00	456.70	464.40	463.51	693,656
2023-09-07	455.00	466.80	454.90	462.20	461.32	941,663
2023-09-06	480.90	480.90	458.40	463.30	462.42	441,550
2023-09-05	444.70	466.50	443.00	464.40	463.51	633,940
2023-09-04	489.00	489.00	463.90	467.80	466.91	416,709
2023-09-01	464.40	472.30	462.40	467.50	466.61	414,051
2023-08-31	471.20	478.10	465.80	467.30	466.41	928,695
2023-08-30	456.60	478.00	456.60	473.20	472.30	901,529
2023-08-29	475.00	478.90	468.30	472.00	471.10	644,423
2023-08-25	457.60	473.80	457.60	466.60	465.71	325,585
2023-08-24	480.00	480.00	461.90	463.40	462.51	569,295
2023-08-23	464.60	465.90	454.80	463.00	462.12	1,767,940
2023-08-22	446.00	466.60	441.97	454.40	453.53	1,134,054
2023-08-21	434.40	456.60	434.40	440.10	439.26	868,127
2023-08-18	461.70	461.70	434.70	439.00	438.16	412,278
2023-08-17	444.80	449.40	442.50	444.00	443.15	804,335
2023-08-16	456.10	484.40	453.10	463.50	462.44	1,414,045
2023-08-15	490.00	490.00	462.40	464.60	463.54	586,396
2023-08-14	473.80	478.50	468.30	472.80	471.72	593,774
2023-08-11	457.90	487.50	456.20	476.60	475.51	610,125
2023-08-10	477.00	487.70	462.70	479.80	478.70	460,122
2023-08-09	490.00	490.00	471.20	481.90	480.80	352,944
2023-08-08	481.00	483.10	470.10	476.00	474.91	628,580
2023-08-07	479.90	484.50	475.70	479.60	478.50	596,391
2023-08-04	485.00	485.00	467.60	479.20	478.10	391,309
2023-08-03	473.60	484.30	465.50	472.10	471.02	4,144,017
2023-08-02	472.60	483.70	448.80	475.50	474.41	665,374
2023-08-01	500.00	500.00	481.00	483.70	482.59	969,930
2023-07-31	491.00	497.10	488.70	489.60	488.48	1,169,439
2023-07-28	497.90	499.90	489.20	492.80	491.67	484,602
2023-07-27	499.90	500.00	486.00	495.10	493.97	1,597,015
2023-07-26	471.60	489.60	471.60	486.00	484.89	2,961,467
2023-07-25	469.40	494.00	469.40	486.70	485.59	1,248,686
2023-07-24	485.30	495.00	485.30	490.30	489.18	2,918,252
2023-07-21	485.20	494.70	485.20	488.90	487.78	789,884
2023-07-20	488.10	497.20	485.70	492.30	491.17	3,620,599
2023-07-19	475.00	488.60	474.80	485.60	484.49	1,345,431
2023-07-18	461.20	474.10	461.20	474.10	473.02	964,430
2023-07-17	449.30	466.70	449.20	466.50	465.43	1,283,097
2023-07-14	478.40	478.40	453.90	459.10	458.05	1,007,189
2023-07-13	429.20	460.20	429.20	456.90	455.86	925,795
2023-07-12	436.40	451.80	436.40	449.70	448.67	1,788,012
2023-07-11	429.00	443.20	429.00	436.80	435.80	452,713
2023-07-10	429.00	445.50	429.00	437.80	436.80	896,227
2023-07-07	442.20	442.20	428.30	437.40	436.40	603,082
2023-07-06	457.00	457.00	429.60	429.60	428.62	788,960
2023-07-05	445.90	451.50	444.30	445.20	444.18	841,911
2023-07-04	440.70	454.40	440.70	447.40	446.38	1,044,048
2023-07-03	432.10	452.00	432.10	449.60	448.57	1,085,674
2023-06-30	440.00	446.00	432.20	440.80	439.79	1,754,271
2023-06-29	429.80	448.10	429.20	437.50	436.50	2,490,114

← NewerPage 14 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.