Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	428.40	428.40	410.30	415.70	414.50	1,590,659
2022-07-12	420.40	420.40	401.64	419.00	417.79	1,119,660
2022-07-11	404.90	419.30	402.10	414.60	413.40	1,197,363
2022-07-08	445.30	445.30	413.20	418.90	417.69	1,652,598
2022-07-07	412.10	429.70	407.10	427.20	425.97	1,163,501
2022-07-06	399.00	416.10	398.80	413.30	412.11	1,109,972
2022-07-05	444.30	444.30	410.40	411.80	410.61	1,828,439
2022-07-04	436.10	442.46	432.50	438.10	436.84	1,384,382
2022-07-01	438.90	446.40	426.70	429.60	428.36	853,236
2022-06-30	445.00	452.00	436.00	444.80	443.52	2,856,792
2022-06-29	449.50	456.80	447.80	452.50	451.19	583,268
2022-06-28	454.10	460.70	454.10	455.40	454.09	603,263
2022-06-27	446.20	461.30	446.10	455.50	454.19	1,200,383
2022-06-24	433.60	453.70	431.40	449.40	448.10	863,137
2022-06-23	458.20	458.20	431.80	431.80	430.55	942,358
2022-06-22	423.90	441.40	423.90	435.60	434.34	1,305,920
2022-06-21	426.00	454.40	426.00	441.20	439.93	1,664,790
2022-06-20	423.40	450.10	419.10	448.80	447.50	911,726
2022-06-17	471.00	471.00	439.30	445.20	443.92	4,046,064
2022-06-16	445.90	460.70	445.90	449.10	447.80	1,968,953
2022-06-15	466.30	470.20	457.40	461.60	460.27	2,301,065
2022-06-14	464.10	467.20	456.00	460.80	459.47	1,614,166
2022-06-13	458.10	458.30	445.70	455.40	454.09	1,038,627
2022-06-10	465.50	471.30	455.90	458.10	456.78	625,389
2022-06-09	477.30	483.40	468.80	468.80	467.45	1,775,288
2022-06-08	479.90	480.20	472.30	477.40	476.02	2,177,891
2022-06-07	472.30	483.50	472.30	478.00	476.62	1,043,881
2022-06-06	487.10	497.30	477.40	483.60	482.20	3,508,666
2022-06-01	483.00	494.40	480.60	480.60	479.21	1,281,438
2022-05-31	453.60	487.20	453.60	482.40	481.01	2,426,626
2022-05-30	470.00	480.90	464.40	478.80	477.42	1,693,019
2022-05-27	470.00	490.00	449.40	470.00	468.64	2,566,630
2022-05-26	472.10	473.97	436.29	457.10	455.78	1,662,083
2022-05-25	460.29	470.60	443.88	451.66	450.36	2,578,249
2022-05-24	466.38	466.38	449.13	460.10	458.77	7,940,020
2022-05-23	451.01	453.16	438.54	453.16	451.86	1,089,291
2022-05-20	443.69	452.79	436.29	438.35	437.09	1,584,070
2022-05-19	411.45	430.10	403.57	430.10	428.86	2,007,662
2022-05-18	441.82	441.82	431.88	432.07	430.82	814,318
2022-05-17	429.35	438.26	428.32	433.95	432.69	790,433
2022-05-16	403.95	436.01	403.95	436.01	434.75	1,688,922
2022-05-13	420.54	425.70	416.79	423.45	422.22	1,341,258
2022-05-12	395.23	418.29	394.10	412.85	411.66	1,973,562
2022-05-11	410.88	417.35	397.38	411.26	410.07	2,851,376
2022-05-10	392.23	408.73	390.54	399.82	398.67	2,320,678
2022-05-09	408.73	408.73	387.92	390.92	389.79	1,228,907
2022-05-06	419.41	419.41	395.79	400.57	399.42	1,326,063
2022-05-05	424.29	432.33	412.38	412.76	411.57	2,741,622
2022-05-04	437.13	437.13	415.76	418.95	417.74	1,128,793
2022-05-03	440.60	444.35	427.66	431.79	430.54	1,590,467
2022-04-29	441.54	448.66	439.95	443.51	442.23	1,534,214
2022-04-28	449.98	449.98	434.70	440.04	438.77	861,818
2022-04-27	438.63	440.79	430.01	434.79	433.53	1,467,878
2022-04-26	433.10	445.38	433.10	438.16	436.90	773,165
2022-04-25	447.07	447.07	436.48	436.48	435.22	932,877
2022-04-22	453.35	463.85	450.63	451.29	449.99	1,049,342
2022-04-21	464.32	468.16	458.79	460.57	459.24	1,377,019
2022-04-20	455.79	465.44	453.35	463.48	462.14	6,847,113
2022-04-19	453.91	463.10	450.63	456.54	455.22	1,407,442
2022-04-14	460.29	460.29	444.26	455.69	454.38	1,404,986

← NewerPage 19 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.