Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	440.80	440.80	430.50	438.60	437.60	1,040,038
2023-06-27	437.10	437.10	424.40	431.30	430.31	1,607,800
2023-06-26	419.00	454.90	419.00	431.70	430.71	2,857,060
2023-06-23	442.40	442.40	432.50	436.00	435.00	1,312,362
2023-06-22	469.00	469.00	438.80	443.70	442.69	1,332,112
2023-06-21	457.10	460.00	453.60	456.10	455.06	3,517,194
2023-06-20	455.00	472.00	455.00	461.40	460.34	4,162,085
2023-06-19	459.00	464.20	427.80	459.80	458.75	3,088,986
2023-06-16	466.30	472.61	459.10	459.10	458.05	5,367,940
2023-06-15	475.50	482.30	468.10	468.90	467.83	1,830,982
2023-06-14	474.20	478.20	470.80	475.60	474.51	2,577,242
2023-06-13	468.60	474.60	467.30	472.90	471.82	1,111,550
2023-06-12	469.00	473.70	464.90	468.60	467.53	2,418,529
2023-06-09	439.30	469.90	439.30	469.30	468.23	1,269,500
2023-06-08	468.00	468.00	449.70	458.80	457.75	1,504,995
2023-06-07	432.50	453.50	432.50	447.70	446.68	1,765,444
2023-06-06	435.10	449.90	435.00	449.70	448.67	2,222,944
2023-06-05	439.60	446.50	437.40	438.70	437.70	2,633,646
2023-06-02	430.40	438.30	426.50	436.50	435.50	1,399,169
2023-06-01	415.60	432.30	414.80	429.70	428.72	1,987,538
2023-05-31	401.50	413.70	401.00	409.00	408.06	4,809,689
2023-05-30	422.50	423.70	406.10	406.10	405.17	4,103,669
2023-05-26	414.00	430.70	414.00	422.60	421.63	1,487,681
2023-05-25	410.40	431.10	410.40	425.10	424.13	2,605,550
2023-05-24	438.40	439.00	428.30	430.40	429.42	964,296
2023-05-23	438.30	449.10	438.30	442.00	440.99	1,361,504
2023-05-22	426.00	451.10	426.00	444.50	443.48	3,171,849
2023-05-19	459.40	459.40	438.90	439.00	438.00	1,003,351
2023-05-18	437.40	452.90	431.20	448.10	447.08	1,582,122
2023-05-17	460.00	460.00	432.50	437.20	436.20	589,584
2023-05-16	456.00	456.00	437.20	440.80	439.79	736,693
2023-05-15	443.00	443.00	433.50	442.10	441.09	490,720
2023-05-12	447.70	447.70	424.00	436.70	435.70	612,144
2023-05-11	437.90	444.70	415.05	433.50	432.51	1,115,412
2023-05-10	460.00	460.00	439.50	444.20	443.18	938,894
2023-05-09	448.70	455.30	446.00	446.00	444.98	1,248,262
2023-05-05	453.00	453.00	435.60	447.80	446.78	875,568
2023-05-04	464.00	464.00	434.20	436.60	435.60	2,806,396
2023-05-03	444.60	452.00	439.50	448.70	447.67	1,041,733
2023-05-02	442.80	460.10	428.80	448.10	447.08	1,643,962
2023-04-28	432.00	443.30	431.50	443.30	442.29	3,420,721
2023-04-27	434.10	441.30	433.50	433.50	432.51	1,160,478
2023-04-26	434.40	439.50	430.40	439.50	438.49	940,701
2023-04-25	430.00	446.30	430.00	434.60	433.61	957,153
2023-04-24	439.10	446.20	436.70	441.00	439.99	571,265
2023-04-21	444.60	447.00	439.80	443.60	442.59	1,237,466
2023-04-20	444.40	447.10	437.30	446.10	445.08	838,155
2023-04-19	436.00	442.90	430.70	440.90	439.89	1,901,657
2023-04-18	438.70	441.40	434.00	437.60	436.60	1,914,666
2023-04-17	451.20	451.20	432.40	436.60	435.60	1,799,296
2023-04-14	447.40	447.40	435.10	442.50	441.49	1,082,817
2023-04-13	433.00	443.70	433.00	441.00	439.99	901,542
2023-04-12	436.00	446.30	436.00	443.60	442.59	1,184,144
2023-04-11	438.70	445.40	433.70	442.70	441.69	1,029,684
2023-04-06	433.20	442.90	433.20	439.70	438.69	685,454
2023-04-05	456.70	456.70	437.50	442.10	441.09	1,169,103
2023-04-04	454.50	463.30	441.30	451.50	450.47	1,839,503
2023-04-03	427.50	453.30	427.50	444.50	443.48	734,740
2023-03-31	448.00	457.00	446.90	449.60	448.57	811,971
2023-03-30	465.00	465.00	448.90	455.50	454.46	955,596

← NewerPage 15 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.