Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	468.72	468.72	452.60	457.19	455.87	3,143,099
2022-04-12	481.66	486.54	463.01	464.97	463.63	3,077,012
2022-04-11	497.22	507.54	497.22	503.22	501.77	1,614,351
2022-04-08	498.72	504.91	492.91	501.54	500.09	1,162,255
2022-04-07	495.72	497.04	482.41	490.85	489.43	977,301
2022-04-06	503.22	503.22	480.54	487.10	485.69	2,070,627
2022-04-05	486.72	493.10	480.35	493.10	491.68	1,362,479
2022-04-04	486.35	487.85	476.60	486.72	485.32	1,027,632
2022-04-01	471.54	484.29	471.35	479.97	478.59	2,002,488
2022-03-31	478.10	481.47	469.47	472.10	470.74	1,259,201
2022-03-30	479.41	480.16	468.72	473.97	472.61	1,059,448
2022-03-29	462.35	477.91	457.48	472.10	470.74	1,245,530
2022-03-28	444.07	464.79	444.07	464.13	462.79	1,562,346
2022-03-25	451.85	457.10	448.57	457.10	455.78	1,572,502
2022-03-24	462.16	462.16	440.04	451.57	450.27	1,655,477
2022-03-23	449.69	452.04	444.91	452.04	450.73	1,762,686
2022-03-22	439.95	451.36	432.26	448.76	447.46	1,244,300
2022-03-21	430.29	434.70	426.16	433.95	432.69	771,060
2022-03-18	431.32	431.88	413.70	427.20	425.96	6,062,610
2022-03-17	426.16	431.79	421.10	430.76	429.51	2,503,610
2022-03-16	420.54	429.91	415.01	425.88	424.65	2,967,748
2022-03-15	407.42	412.76	403.67	412.29	411.10	1,977,922
2022-03-14	413.42	422.23	403.20	412.95	411.75	2,171,741
2022-03-11	398.42	418.10	398.42	403.67	402.50	2,409,946
2022-03-10	395.60	405.07	386.51	390.82	389.69	3,647,703
2022-03-09	365.98	390.64	362.61	390.64	389.51	1,694,191
2022-03-08	349.48	367.57	349.48	352.48	351.46	2,348,716
2022-03-07	338.33	366.92	335.33	355.67	354.64	2,911,971
2022-03-04	362.32	364.86	346.20	347.33	346.32	3,847,922
2022-03-03	354.45	373.39	354.45	359.89	358.85	2,327,577
2022-03-02	387.26	387.26	367.01	368.04	366.98	2,737,917
2022-03-01	382.76	413.42	369.45	369.45	368.38	5,307,976
2022-02-28	377.04	386.60	372.35	382.76	381.66	2,355,521
2022-02-25	380.98	396.82	379.95	388.85	387.73	2,289,997
2022-02-24	373.95	385.45	368.79	368.89	367.82	2,452,159
2022-02-23	398.42	398.42	385.39	385.39	384.27	1,971,025
2022-02-22	380.14	391.01	379.10	386.70	385.58	1,557,735
2022-02-21	411.07	411.07	383.42	387.73	386.61	1,105,240
2022-02-18	401.04	401.04	388.57	396.54	395.40	1,804,310
2022-02-17	409.95	411.54	394.67	399.45	398.29	1,396,290
2022-02-16	411.35	413.60	409.76	411.73	410.54	1,613,338
2022-02-15	402.07	422.13	402.07	408.92	407.74	2,394,482
2022-02-14	419.32	419.41	410.23	412.10	410.91	2,230,859
2022-02-11	419.04	426.16	415.20	423.45	422.22	1,675,874
2022-02-10	430.85	437.41	425.51	425.51	424.28	8,015,468
2022-02-09	434.41	437.79	425.04	426.45	425.22	1,387,983
2022-02-08	425.04	431.32	422.60	428.88	427.65	1,739,331
2022-02-07	428.41	434.32	415.95	427.38	426.15	1,262,460
2022-02-04	428.32	428.32	410.88	413.88	412.69	1,136,912
2022-02-03	391.85	418.95	391.85	414.73	413.53	2,291,784
2022-02-02	412.20	412.67	407.32	412.01	410.82	1,432,009
2022-02-01	407.79	412.01	400.20	411.35	410.17	1,614,827
2022-01-31	404.79	404.79	394.29	397.95	396.80	1,110,902
2022-01-28	404.70	404.70	388.29	392.23	391.10	1,857,069
2022-01-27	392.79	405.26	382.67	398.60	397.45	1,662,411
2022-01-26	384.35	398.32	383.60	395.23	394.09	764,878
2022-01-25	385.67	385.67	374.42	385.29	384.18	1,187,108
2022-01-24	385.39	388.82	371.41	373.48	372.40	1,144,724
2022-01-21	404.98	404.98	383.60	385.39	384.27	799,875
2022-01-20	393.73	395.70	389.89	394.01	392.87	1,130,929

← NewerPage 20 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.