Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	533.20	541.60	531.20	541.60	540.36	1,728,294
2023-01-03	515.60	530.80	515.60	530.40	529.19	2,354,143
2022-12-30	527.00	531.40	511.40	511.40	510.23	1,178,858
2022-12-29	508.60	522.40	508.60	517.80	516.62	1,186,475
2022-12-28	512.00	517.20	512.00	514.60	513.42	958,785
2022-12-23	500.40	518.00	500.40	511.80	510.63	608,516
2022-12-22	512.80	516.70	507.20	509.00	507.84	1,254,381
2022-12-21	496.40	513.20	496.40	510.40	509.23	2,313,842
2022-12-20	490.00	502.80	489.20	497.80	496.66	3,130,563
2022-12-19	484.10	496.20	479.60	490.50	489.38	1,343,338
2022-12-16	476.90	486.30	476.70	483.40	482.29	3,123,090
2022-12-15	474.30	482.60	472.90	476.50	475.41	1,729,954
2022-12-14	477.80	484.40	476.10	478.10	477.01	1,716,373
2022-12-13	475.40	481.90	470.10	477.40	476.31	2,343,324
2022-12-12	475.40	488.17	471.30	476.90	475.81	1,621,029
2022-12-09	482.10	483.30	459.10	477.40	476.31	4,050,386
2022-12-08	472.30	481.90	472.30	476.20	475.11	1,455,756
2022-12-07	489.30	491.10	482.80	483.70	482.46	2,363,279
2022-12-06	486.10	495.30	484.60	486.90	485.65	2,219,661
2022-12-05	484.50	494.40	483.70	486.80	485.55	1,708,394
2022-12-02	469.90	491.30	469.60	485.10	483.86	4,838,281
2022-12-01	509.80	511.20	465.70	469.60	468.40	3,729,251
2022-11-30	531.80	531.80	514.60	518.20	516.87	1,853,476
2022-11-29	517.80	523.60	509.80	518.20	516.87	3,122,825
2022-11-28	501.00	509.40	490.90	507.80	506.50	1,048,431
2022-11-25	507.60	511.60	491.40	508.40	507.10	876,264
2022-11-24	507.80	509.80	502.40	509.80	508.49	1,507,274
2022-11-23	494.40	507.80	494.00	506.20	504.90	1,359,341
2022-11-22	489.90	507.20	487.50	498.50	497.22	1,100,909
2022-11-21	481.50	497.70	479.30	495.40	494.13	1,556,983
2022-11-18	473.60	484.35	468.90	480.50	479.27	2,384,802
2022-11-17	464.00	471.90	452.20	471.00	469.79	1,254,951
2022-11-16	468.80	471.90	457.10	470.90	469.69	981,273
2022-11-15	476.20	476.20	466.00	467.80	466.60	1,314,893
2022-11-14	470.20	476.80	465.40	475.40	474.18	810,473
2022-11-11	482.10	485.10	472.40	472.40	471.19	1,356,491
2022-11-10	462.10	482.80	459.50	482.30	481.06	923,507
2022-11-09	463.10	470.60	462.10	468.40	467.20	502,500
2022-11-08	453.00	465.60	453.00	462.10	460.91	1,007,262
2022-11-07	467.00	468.65	458.60	460.60	459.42	563,605
2022-11-04	459.90	463.80	446.50	459.90	458.72	960,159
2022-11-03	448.80	451.60	442.60	450.20	449.05	828,195
2022-11-02	445.60	450.80	441.20	450.80	449.64	1,584,040
2022-11-01	447.00	452.70	437.10	442.80	441.66	3,588,633
2022-10-31	451.00	451.00	433.90	438.50	437.38	1,308,344
2022-10-28	451.00	451.00	437.30	439.40	438.27	880,186
2022-10-27	425.00	444.30	425.00	442.50	441.36	689,316
2022-10-26	444.00	444.00	429.01	436.10	434.98	759,251
2022-10-25	416.00	430.70	416.00	429.00	427.90	816,210
2022-10-24	434.00	434.00	416.30	425.00	423.91	686,010
2022-10-21	431.10	431.10	408.20	421.40	420.32	1,625,283
2022-10-20	394.20	418.10	394.20	415.30	414.23	1,396,475
2022-10-19	392.30	416.90	392.30	416.90	415.83	1,756,407
2022-10-18	419.70	420.10	411.10	412.80	411.74	1,202,149
2022-10-17	414.10	416.40	396.60	416.40	415.33	1,777,969
2022-10-14	414.00	414.00	396.20	396.70	395.68	1,709,279
2022-10-13	388.50	400.90	379.40	398.20	397.18	1,799,162
2022-10-12	376.00	399.00	375.40	381.60	380.62	2,280,213
2022-10-11	400.20	400.20	390.80	394.30	393.29	1,465,479
2022-10-10	388.00	397.30	387.80	393.20	392.19	1,319,985

← NewerPage 17 of 22 · 1,267 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.