Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	404.79	404.79	391.20	394.29	393.15	1,708,789
2022-01-18	399.82	401.60	390.45	393.26	392.13	4,558,696
2022-01-17	402.26	404.98	397.70	404.98	403.81	676,508
2022-01-14	404.23	404.88	396.54	401.04	399.88	1,178,143
2022-01-13	401.88	403.10	394.38	401.13	399.98	1,450,275
2022-01-12	393.73	400.03	390.54	398.79	397.64	1,947,012
2022-01-11	397.95	397.95	387.73	391.29	390.16	4,519,005
2022-01-10	395.32	399.63	392.79	392.89	391.75	1,341,074
2022-01-07	398.42	398.42	390.17	396.45	395.30	818,458
2022-01-06	387.82	396.54	384.33	396.45	395.30	775,745
2022-01-05	391.57	395.51	388.85	389.32	388.20	910,379
2022-01-04	383.42	392.70	381.92	391.20	390.07	1,529,461
2021-12-31	384.35	385.95	377.23	377.32	376.23	276,623
2021-12-30	380.89	386.04	379.67	382.95	381.84	739,408
2021-12-29	371.42	385.48	371.23	385.29	384.18	976,508
2021-12-24	378.35	378.35	371.42	371.42	370.35	207,585
2021-12-23	376.29	379.10	369.63	378.35	377.26	569,465
2021-12-22	370.76	376.29	368.79	376.29	375.21	865,487
2021-12-21	370.29	373.10	366.17	371.79	370.72	745,745
2021-12-20	360.26	370.11	355.95	369.64	368.57	1,106,898
2021-12-17	372.35	373.48	362.04	368.61	367.54	3,238,973
2021-12-16	359.32	366.17	359.32	362.23	361.19	994,217
2021-12-15	355.86	362.42	354.64	358.39	357.35	2,813,139
2021-12-14	359.14	361.57	354.26	355.86	354.83	2,386,731
2021-12-13	361.20	366.73	354.82	354.82	353.80	1,339,384
2021-12-10	362.89	366.73	359.42	361.20	360.16	1,127,063
2021-12-09	365.42	370.48	359.04	362.98	361.93	1,401,624
2021-12-08	372.82	385.48	369.07	373.76	372.58	2,837,897
2021-12-07	375.92	375.92	364.86	369.36	368.19	1,076,285
2021-12-06	364.01	369.82	362.79	369.36	368.19	797,630
2021-12-03	353.51	367.76	353.51	364.01	362.86	1,698,111
2021-12-02	354.45	361.76	350.79	355.76	354.64	1,186,359
2021-12-01	359.51	364.86	355.86	357.64	356.51	1,676,301
2021-11-30	344.51	356.79	340.20	352.48	351.37	4,324,562
2021-11-29	337.95	351.17	337.29	346.11	345.01	1,589,617
2021-11-26	349.11	349.11	330.17	331.48	330.43	3,292,694
2021-11-25	364.86	366.54	359.32	364.29	363.14	602,830
2021-11-24	365.61	369.82	358.29	362.70	361.55	1,732,324
2021-11-23	359.79	368.61	356.79	366.54	365.38	1,109,853
2021-11-22	364.76	364.76	352.11	362.61	361.46	1,642,542
2021-11-19	346.86	356.23	345.54	349.29	348.19	1,908,833
2021-11-18	344.04	344.14	328.20	342.26	341.18	2,023,185
2021-11-17	328.67	336.08	328.67	331.39	330.34	727,803
2021-11-16	332.04	334.95	326.89	329.89	328.85	1,020,582
2021-11-15	312.17	333.73	312.17	332.61	331.56	490,423
2021-11-12	326.23	334.01	326.23	327.45	326.42	560,641
2021-11-11	329.14	334.76	325.29	333.73	332.68	1,400,251
2021-11-10	329.51	338.54	325.60	328.11	327.07	1,065,342
2021-11-09	332.42	338.61	327.17	327.17	326.14	2,152,935
2021-11-08	314.14	335.89	314.14	331.39	330.34	1,968,936
2021-11-05	302.42	318.08	302.42	309.55	308.57	627,849
2021-11-04	313.58	320.98	313.58	317.05	316.04	1,068,520
2021-11-03	302.80	313.95	302.80	310.86	309.88	1,771,702
2021-11-02	301.39	317.42	301.39	308.98	308.01	1,714,897
2021-11-01	311.05	312.26	305.05	308.80	307.82	640,302
2021-10-29	309.64	312.26	299.89	311.05	310.06	2,789,093
2021-10-28	319.76	319.76	301.58	304.20	303.24	585,841
2021-10-27	305.05	310.57	303.17	304.39	303.43	1,015,731
2021-10-26	318.92	318.92	302.98	306.73	305.76	1,428,828
2021-10-25	300.55	306.26	300.55	304.95	303.99	734,873

← NewerPage 21 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.