Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	616.00	629.50	611.00	629.00	628.80	1,476,976
2026-04-29	634.00	634.00	619.50	619.50	619.30	1,952,192
2026-04-28	625.50	638.50	621.00	625.00	624.80	1,763,586
2026-04-27	625.50	631.00	622.00	624.00	623.80	803,841
2026-04-24	630.00	636.42	621.00	623.50	623.30	1,816,993
2026-04-23	641.50	643.00	630.50	637.00	636.80	1,197,731
2026-04-22	650.00	650.00	635.00	640.50	640.30	5,334,710
2026-04-21	642.50	643.00	636.00	643.00	642.80	2,409,319
2026-04-20	647.00	647.00	631.00	637.50	637.30	1,293,873
2026-04-17	650.50	650.50	630.00	648.00	647.80	2,706,939
2026-04-16	655.00	655.00	630.00	634.50	634.30	1,717,367
2026-04-15	603.00	638.50	603.00	633.50	633.30	3,288,362
2026-04-14	637.00	639.00	629.50	638.00	637.80	3,463,829
2026-04-13	631.00	631.00	620.00	630.00	629.80	1,681,254
2026-04-10	607.50	637.00	607.50	633.00	632.80	1,100,132
2026-04-09	627.50	630.50	616.00	625.00	624.80	827,508
2026-04-08	610.00	632.50	603.00	628.00	627.80	3,705,671
2026-04-07	599.50	599.50	584.00	592.00	591.81	2,852,697
2026-04-02	589.50	592.00	569.00	590.50	590.31	2,481,054
2026-04-01	586.50	595.00	580.50	587.00	586.81	3,228,905
2026-03-31	576.00	576.50	567.50	574.00	573.82	1,917,283
2026-03-30	570.50	581.00	561.37	566.50	566.32	1,496,889
2026-03-27	581.50	581.50	567.00	570.50	570.32	2,002,510
2026-03-26	580.50	580.50	570.50	577.00	576.82	943,405
2026-03-25	540.00	587.00	540.00	583.50	583.32	1,189,687
2026-03-24	593.50	593.50	556.50	567.00	566.82	5,988,973
2026-03-23	551.50	574.50	537.50	564.00	563.82	2,118,169
2026-03-20	593.50	593.50	556.00	561.00	560.82	11,551,110
2026-03-19	604.50	604.50	558.50	563.00	562.82	2,561,504
2026-03-18	597.50	599.50	580.00	586.50	586.31	3,030,241
2026-03-17	580.00	589.50	578.00	584.50	584.32	1,924,323
2026-03-16	571.50	582.00	571.50	580.00	579.82	1,049,385
2026-03-13	579.50	579.50	562.50	572.00	571.82	1,452,887
2026-03-12	598.50	599.00	579.35	581.00	580.82	1,643,161
2026-03-11	622.50	622.50	598.00	600.50	600.31	1,512,997
2026-03-10	611.50	618.50	602.84	612.50	612.31	1,949,117
2026-03-09	595.50	601.00	586.00	598.00	597.81	1,919,383
2026-03-06	620.00	625.00	594.00	606.00	605.81	2,148,689
2026-03-05	647.50	647.50	615.00	615.00	614.81	1,320,011
2026-03-04	601.50	621.50	599.50	621.50	621.30	1,117,281
2026-03-03	599.00	630.50	599.00	605.50	605.31	4,064,962
2026-03-02	622.50	637.00	612.00	629.00	628.80	3,403,067
2026-02-27	646.50	650.50	629.00	642.00	641.80	1,381,043
2026-02-26	650.50	651.22	643.50	645.50	645.30	811,413
2026-02-25	645.00	648.00	634.00	648.00	647.80	927,292
2026-02-24	641.00	644.00	630.50	640.50	640.30	858,183
2026-02-23	645.50	648.00	638.95	639.00	638.80	1,012,218
2026-02-20	632.00	644.61	631.50	643.00	642.80	754,981
2026-02-19	652.00	652.00	631.77	636.50	636.30	542,145
2026-02-18	632.50	648.50	622.50	640.00	639.80	827,415
2026-02-17	635.00	635.00	619.50	628.00	627.80	3,070,427
2026-02-16	635.00	635.00	615.00	619.00	618.80	839,842
2026-02-13	635.00	635.00	612.00	625.50	625.30	1,361,479
2026-02-12	627.50	639.50	621.00	626.00	625.80	1,147,271
2026-02-11	625.00	625.50	607.50	622.00	621.80	940,888
2026-02-10	637.00	637.00	617.50	624.50	624.30	2,257,372
2026-02-09	622.00	625.50	616.00	625.50	625.30	5,144,654
2026-02-06	615.00	618.50	604.00	615.50	615.31	623,727
2026-02-05	620.00	623.50	607.00	608.00	607.81	1,223,235
2026-02-04	618.50	627.00	605.00	621.00	620.80	1,529,496

← NewerPage 3 of 22 · 1,266 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.