Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	433.00	447.50	433.00	445.90	444.88	1,017,724
2023-03-28	441.00	442.10	433.40	436.00	435.00	1,403,973
2023-03-27	455.10	455.10	435.20	436.90	435.90	687,113
2023-03-24	429.50	442.60	428.27	437.60	436.60	1,528,104
2023-03-23	456.00	456.00	445.00	447.20	446.18	766,274
2023-03-22	466.20	466.20	442.80	450.70	449.67	1,114,289
2023-03-21	430.20	453.70	430.20	449.10	448.07	945,158
2023-03-20	420.50	446.30	416.80	441.00	439.99	1,369,788
2023-03-17	456.00	458.60	436.40	440.00	438.99	6,721,290
2023-03-16	454.60	463.60	451.10	451.10	450.07	2,096,851
2023-03-15	455.90	466.63	439.50	439.50	438.49	2,139,718
2023-03-14	453.10	470.04	453.10	465.20	464.14	1,738,845
2023-03-13	501.40	503.60	463.80	463.80	462.74	1,509,436
2023-03-10	494.80	506.80	494.80	499.10	497.96	1,522,720
2023-03-09	514.60	518.40	513.60	515.40	514.22	649,991
2023-03-08	502.20	516.20	502.20	515.00	513.82	928,976
2023-03-07	526.40	528.00	520.60	522.20	521.01	727,860
2023-03-06	521.00	527.40	520.20	526.40	525.20	995,740
2023-03-03	504.00	521.20	504.00	518.80	517.61	1,426,086
2023-03-02	526.00	530.00	511.20	511.20	510.03	1,762,432
2023-03-01	550.00	550.00	530.80	532.00	530.78	760,617
2023-02-28	518.60	533.80	518.60	530.80	529.59	1,952,016
2023-02-27	494.30	530.20	494.30	525.60	524.40	568,484
2023-02-24	525.00	536.58	516.20	518.20	517.02	883,336
2023-02-23	527.80	538.20	527.60	536.20	534.97	1,483,970
2023-02-22	519.20	531.00	519.20	530.00	528.79	1,531,851
2023-02-21	546.20	546.20	527.20	529.20	527.99	1,100,662
2023-02-20	540.80	547.40	537.00	543.20	541.96	1,218,686
2023-02-17	544.40	548.00	533.60	546.40	545.15	1,189,310
2023-02-16	531.60	538.20	531.60	537.00	535.77	1,780,870
2023-02-15	523.60	537.00	520.60	535.40	534.18	1,096,433
2023-02-14	521.20	536.20	521.20	532.60	531.38	1,215,880
2023-02-13	550.00	550.00	527.40	532.60	531.38	1,614,376
2023-02-10	537.60	537.60	522.80	528.00	526.79	1,285,341
2023-02-09	534.60	542.00	533.80	538.80	537.57	1,180,980
2023-02-08	529.00	534.60	526.20	531.40	530.18	1,239,219
2023-02-07	520.80	527.10	519.40	525.80	524.60	906,323
2023-02-06	520.00	539.80	520.00	525.00	523.80	1,193,327
2023-02-03	524.60	541.80	524.60	540.40	539.16	972,952
2023-02-02	524.40	540.40	523.60	537.00	535.77	1,815,568
2023-02-01	520.00	532.60	520.00	525.20	524.00	1,169,171
2023-01-31	515.00	523.00	515.00	517.60	516.42	1,060,390
2023-01-30	524.20	527.00	520.00	523.00	521.80	706,409
2023-01-27	532.60	532.60	520.40	528.60	527.39	699,498
2023-01-26	540.00	540.00	518.60	522.20	521.01	1,893,161
2023-01-25	522.40	523.60	517.80	520.80	519.61	1,061,766
2023-01-24	519.00	524.20	516.20	523.60	522.40	607,666
2023-01-23	514.80	524.80	514.60	518.80	517.61	1,387,449
2023-01-20	516.20	516.40	510.60	512.80	511.63	1,970,187
2023-01-19	511.40	517.60	506.60	514.60	513.42	1,594,354
2023-01-18	513.00	525.00	513.00	522.00	520.81	1,641,685
2023-01-17	525.00	531.00	506.10	512.40	511.23	2,213,425
2023-01-16	533.00	537.40	527.60	536.40	535.17	1,588,858
2023-01-13	550.00	550.00	528.00	539.40	538.17	1,432,372
2023-01-12	536.40	538.00	531.20	536.20	534.97	1,246,414
2023-01-11	546.40	546.40	530.20	530.60	529.39	766,161
2023-01-10	550.00	550.00	521.80	535.20	533.98	1,165,842
2023-01-09	528.40	534.20	525.00	531.40	530.18	1,070,028
2023-01-06	544.20	556.20	525.00	530.40	529.19	3,597,238
2023-01-05	538.00	548.00	536.40	542.80	541.56	2,305,447

← NewerPage 16 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.