Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	379.20	395.00	379.20	392.10	391.09	1,706,607
2022-10-06	400.30	400.30	385.20	389.20	388.20	2,002,204
2022-10-05	404.80	404.80	380.50	384.60	383.61	1,477,963
2022-10-04	371.50	387.00	371.40	386.70	385.71	1,799,749
2022-10-03	367.10	376.60	357.40	373.30	372.34	1,832,171
2022-09-30	336.30	364.40	336.30	363.10	362.17	2,040,117
2022-09-29	368.20	371.07	346.10	351.60	350.70	1,338,669
2022-09-28	371.70	400.00	361.60	371.70	370.75	2,460,038
2022-09-27	388.90	395.70	372.50	373.70	372.74	1,822,068
2022-09-26	395.10	402.80	381.40	388.90	387.90	1,807,363
2022-09-23	422.60	422.60	396.50	397.00	395.98	1,914,981
2022-09-22	400.10	409.00	395.20	402.70	401.67	1,110,961
2022-09-21	406.60	406.60	385.70	395.40	394.39	1,253,435
2022-09-20	382.10	394.00	382.10	388.50	387.50	1,180,870
2022-09-16	397.60	400.60	382.30	384.20	383.21	3,470,600
2022-09-15	388.10	397.10	384.80	387.20	386.21	1,749,658
2022-09-14	390.70	394.40	385.70	389.00	388.00	4,085,533
2022-09-13	414.60	415.70	393.90	394.10	393.09	1,482,021
2022-09-12	402.40	415.30	402.10	414.40	413.34	737,019
2022-09-09	396.00	405.20	396.00	404.70	403.66	886,731
2022-09-08	410.10	410.10	385.10	395.80	394.78	1,604,334
2022-09-07	437.50	437.50	386.90	393.00	391.99	1,103,107
2022-09-06	404.70	429.80	404.30	417.50	416.43	535,289
2022-09-05	400.00	425.50	400.00	422.00	420.92	1,104,055
2022-09-02	415.40	421.50	408.20	419.60	418.52	2,574,640
2022-09-01	412.70	420.20	400.30	411.20	410.15	1,735,641
2022-08-31	404.20	422.00	404.20	415.20	414.13	1,019,464
2022-08-30	411.60	423.30	410.90	414.80	413.74	1,019,138
2022-08-26	438.30	438.30	416.30	416.70	415.63	602,228
2022-08-25	410.00	423.50	410.00	418.60	417.53	534,386
2022-08-24	410.00	423.70	410.00	418.00	416.93	865,207
2022-08-23	411.60	423.45	411.60	419.10	418.02	1,051,382
2022-08-22	432.70	434.70	417.00	422.30	421.22	1,265,381
2022-08-19	440.00	453.70	423.30	425.40	424.31	1,640,521
2022-08-18	429.20	453.90	429.20	450.10	448.95	645,357
2022-08-17	459.00	465.10	445.40	447.70	446.55	785,303
2022-08-16	470.00	470.00	438.43	459.80	458.62	488,253
2022-08-15	445.00	469.90	445.00	460.80	459.62	660,929
2022-08-12	440.70	469.90	440.70	467.50	466.30	805,694
2022-08-11	460.10	466.20	455.10	456.60	455.43	879,285
2022-08-10	471.20	471.20	455.50	461.70	460.52	614,245
2022-08-09	452.50	458.08	442.20	453.10	451.94	490,860
2022-08-08	455.90	466.70	453.29	456.30	455.13	837,876
2022-08-05	450.00	454.20	445.20	451.90	450.74	569,420
2022-08-04	426.70	449.00	426.70	446.30	445.16	837,918
2022-08-03	430.00	444.60	430.00	444.40	443.26	1,179,111
2022-08-02	438.60	446.20	437.20	440.30	439.17	721,574
2022-08-01	430.00	444.40	430.00	442.10	440.97	724,671
2022-07-29	436.10	443.90	434.20	443.90	442.76	2,051,936
2022-07-28	439.70	439.70	430.10	438.10	436.98	1,200,591
2022-07-27	410.00	434.50	410.00	432.10	430.99	807,546
2022-07-26	422.00	435.00	422.00	425.90	424.81	1,262,567
2022-07-25	415.00	435.50	415.00	430.40	429.30	718,717
2022-07-22	430.00	438.50	427.40	427.40	426.30	881,752
2022-07-21	427.30	434.90	415.70	432.60	431.49	1,506,147
2022-07-20	450.00	450.00	431.30	435.70	434.44	1,401,115
2022-07-19	432.20	440.40	427.00	440.40	439.13	1,094,887
2022-07-18	435.00	441.90	429.50	434.10	432.85	938,909
2022-07-15	429.60	430.10	408.90	427.60	426.37	1,340,214
2022-07-14	421.90	423.60	410.80	415.30	414.10	1,132,316

← NewerPage 18 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.