Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	644.00	649.50	637.50	643.00	642.80	2,493,223
2026-07-24	618.50	634.00	611.50	634.00	633.80	4,275,394
2026-07-23	632.50	638.00	614.50	619.50	619.30	9,286,265
2026-07-22	626.50	636.00	615.50	636.00	635.80	4,258,025
2026-07-21	624.00	631.50	616.50	631.50	631.30	5,026,679
2026-07-20	621.00	626.00	615.50	620.00	619.80	2,790,016
2026-07-17	617.50	624.00	613.00	624.00	623.80	4,606,599
2026-07-16	610.50	623.50	610.50	622.50	622.30	4,048,796
2026-07-15	612.50	617.50	607.50	615.00	614.81	1,943,376
2026-07-14	605.00	616.00	597.00	612.00	611.81	2,189,719
2026-07-13	610.00	610.50	602.00	606.50	606.31	2,334,400
2026-07-10	614.00	614.00	603.45	609.00	608.81	3,233,254
2026-07-09	612.50	618.00	603.00	610.50	610.31	2,207,362
2026-07-08	612.50	627.00	597.50	607.50	607.31	3,245,628
2026-07-07	614.00	621.00	610.50	613.50	613.31	2,940,345
2026-07-06	602.00	616.00	602.00	614.50	614.31	1,470,284
2026-07-03	611.50	611.50	602.50	607.50	607.31	1,183,135
2026-07-02	597.50	608.00	595.00	602.50	602.31	5,056,260
2026-07-01	600.00	608.00	585.00	603.50	603.31	3,362,520
2026-06-30	603.00	606.50	594.00	600.50	600.31	1,455,674
2026-06-29	609.00	613.50	600.50	602.00	601.81	3,413,413
2026-06-26	626.00	626.50	607.00	609.50	609.31	1,074,478
2026-06-25	620.00	629.00	619.50	621.50	621.30	3,345,246
2026-06-24	632.00	636.00	620.50	620.50	620.30	2,616,465
2026-06-23	624.50	636.50	624.50	634.00	633.80	2,546,471
2026-06-22	627.50	641.00	627.50	640.50	640.30	1,629,965
2026-06-19	620.00	629.50	619.50	629.50	629.30	14,701,830
2026-06-18	625.00	635.00	618.00	625.50	625.30	1,704,008
2026-06-17	635.00	640.50	625.00	634.00	633.80	1,673,763
2026-06-16	641.00	648.40	630.50	635.00	634.80	2,965,014
2026-06-15	641.00	654.50	639.00	641.00	640.80	2,752,056
2026-06-12	640.00	646.46	636.50	641.00	640.80	3,162,328
2026-06-11	626.00	635.50	621.50	629.50	629.30	3,090,360
2026-06-10	618.00	626.50	615.50	626.50	626.30	3,001,177
2026-06-09	625.00	633.50	618.00	618.00	617.80	1,465,280
2026-06-08	614.00	644.50	613.00	624.00	623.80	3,124,326
2026-06-05	637.00	641.00	619.50	620.00	619.80	2,048,486
2026-06-04	637.00	647.50	630.50	638.00	637.80	2,238,892
2026-06-03	662.50	690.00	635.50	638.50	638.30	7,435,405
2026-06-02	646.50	665.50	645.50	660.00	659.79	7,905,352
2026-06-01	655.00	655.50	641.00	646.50	646.30	3,178,607
2026-05-29	654.50	661.50	643.00	652.50	652.29	3,271,179
2026-05-28	641.00	652.00	635.50	647.50	647.30	2,061,788
2026-05-27	631.00	644.50	631.00	644.00	643.80	1,675,479
2026-05-26	638.50	648.00	633.00	638.50	638.30	2,519,633
2026-05-22	642.50	645.50	621.00	630.50	630.30	2,773,595
2026-05-21	624.00	649.50	610.50	641.00	640.80	4,927,811
2026-05-20	624.00	624.00	600.50	611.50	611.31	1,809,823
2026-05-19	600.50	607.50	600.50	605.00	604.81	2,471,341
2026-05-18	599.00	603.50	591.50	601.00	600.81	1,390,688
2026-05-15	595.00	610.00	593.00	602.00	601.81	3,125,401
2026-05-14	580.00	610.50	580.00	610.00	609.81	2,133,274
2026-05-13	604.50	607.50	596.50	603.50	603.31	1,589,670
2026-05-12	605.50	608.50	592.00	597.00	596.81	1,752,682
2026-05-11	624.50	624.50	612.00	614.50	614.31	6,260,512
2026-05-08	608.50	614.55	607.50	614.50	614.31	2,505,334
2026-05-07	616.00	622.00	611.00	615.50	615.31	2,624,074
2026-05-06	617.50	629.00	612.00	615.00	614.81	2,379,586
2026-05-05	624.50	627.00	602.50	606.00	605.81	4,931,148
2026-05-01	605.50	653.86	605.50	629.00	628.80	408,287

← NewerPage 2 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.