Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 612.00 | 625.00 | 610.50 | 615.00 | 614.81 | 1,008,765 |
| 2026-02-02 | 602.00 | 617.00 | 599.00 | 617.00 | 616.81 | 1,224,100 |
| 2026-01-30 | 594.00 | 610.50 | 594.00 | 608.00 | 607.81 | 1,765,845 |
| 2026-01-29 | 602.00 | 608.00 | 596.50 | 597.50 | 597.31 | 985,837 |
| 2026-01-28 | 605.00 | 605.00 | 594.00 | 597.50 | 597.31 | 1,434,078 |
| 2026-01-27 | 595.00 | 607.50 | 595.00 | 605.00 | 604.81 | 3,283,666 |
| 2026-01-26 | 602.00 | 608.25 | 598.00 | 603.00 | 602.81 | 1,024,147 |
| 2026-01-23 | 585.00 | 610.50 | 585.00 | 601.00 | 600.81 | 906,528 |
| 2026-01-22 | 580.50 | 611.96 | 580.50 | 604.50 | 604.31 | 1,459,833 |
| 2026-01-21 | 592.00 | 597.00 | 582.50 | 593.00 | 592.81 | 1,561,329 |
| 2026-01-20 | 610.00 | 610.00 | 586.50 | 589.50 | 589.31 | 1,050,774 |
| 2026-01-19 | 570.00 | 595.00 | 570.00 | 592.00 | 591.81 | 1,233,483 |
| 2026-01-16 | 592.50 | 606.00 | 592.50 | 597.00 | 596.81 | 1,585,985 |
| 2026-01-15 | 585.50 | 596.50 | 579.50 | 594.50 | 594.31 | 1,427,823 |
| 2026-01-14 | 579.50 | 582.50 | 573.50 | 582.50 | 582.32 | 1,472,181 |
| 2026-01-13 | 579.50 | 580.50 | 557.50 | 580.50 | 580.32 | 1,656,853 |
| 2026-01-12 | 579.50 | 579.50 | 554.50 | 576.00 | 575.82 | 1,376,479 |
| 2026-01-09 | 575.00 | 579.50 | 565.00 | 576.00 | 575.82 | 1,202,609 |
| 2026-01-08 | 559.50 | 567.00 | 557.50 | 566.00 | 565.82 | 1,285,876 |
| 2026-01-07 | 550.50 | 568.50 | 550.50 | 565.50 | 565.32 | 993,011 |
| 2026-01-06 | 572.50 | 574.00 | 565.00 | 569.00 | 568.82 | 817,295 |
| 2026-01-05 | 572.00 | 572.00 | 558.00 | 570.00 | 569.82 | 2,172,922 |
| 2026-01-02 | 554.00 | 568.83 | 551.00 | 568.50 | 568.32 | 2,312,306 |
| 2025-12-31 | 558.00 | 560.38 | 548.50 | 551.50 | 551.33 | 281,867 |
| 2025-12-30 | 534.50 | 561.50 | 534.50 | 561.50 | 561.32 | 873,397 |
| 2025-12-29 | 579.00 | 579.00 | 549.50 | 550.50 | 550.33 | 1,016,224 |
| 2025-12-24 | 546.50 | 557.00 | 546.50 | 557.00 | 556.82 | 344,682 |
| 2025-12-23 | 549.50 | 555.00 | 546.00 | 553.50 | 553.33 | 1,144,021 |
| 2025-12-22 | 525.50 | 549.50 | 525.50 | 548.00 | 547.83 | 5,976,969 |
| 2025-12-19 | 546.00 | 546.00 | 538.50 | 541.50 | 541.33 | 3,779,686 |
| 2025-12-18 | 525.00 | 546.00 | 525.00 | 546.00 | 545.83 | 1,560,095 |
| 2025-12-17 | 533.00 | 540.50 | 533.00 | 537.50 | 537.33 | 1,409,454 |
| 2025-12-16 | 525.50 | 536.50 | 525.50 | 533.50 | 533.33 | 3,110,389 |
| 2025-12-15 | 511.50 | 535.50 | 499.36 | 530.50 | 530.33 | 6,111,724 |
| 2025-12-12 | 520.50 | 529.50 | 519.00 | 519.50 | 519.34 | 1,879,762 |
| 2025-12-11 | 515.50 | 522.75 | 502.00 | 518.00 | 517.84 | 3,089,534 |
| 2025-12-10 | 528.00 | 535.00 | 525.50 | 531.50 | 531.16 | 923,481 |
| 2025-12-09 | 543.50 | 543.50 | 526.50 | 531.50 | 531.16 | 1,700,209 |
| 2025-12-08 | 526.00 | 531.12 | 523.50 | 529.00 | 528.66 | 1,717,957 |
| 2025-12-05 | 520.50 | 532.12 | 520.50 | 526.50 | 526.16 | 983,276 |
| 2025-12-04 | 544.50 | 544.50 | 521.00 | 528.50 | 528.16 | 974,843 |
| 2025-12-03 | 524.00 | 527.50 | 520.75 | 524.50 | 524.16 | 931,599 |
| 2025-12-02 | 530.00 | 531.00 | 521.00 | 527.50 | 527.16 | 1,550,237 |
| 2025-12-01 | 539.50 | 539.50 | 521.50 | 530.00 | 529.66 | 2,350,861 |
| 2025-11-28 | 567.50 | 567.50 | 539.75 | 546.50 | 546.15 | 1,656,588 |
| 2025-11-27 | 548.00 | 548.54 | 539.50 | 548.50 | 548.15 | 1,290,036 |
| 2025-11-26 | 540.50 | 553.50 | 540.50 | 546.00 | 545.65 | 1,585,573 |
| 2025-11-25 | 545.50 | 545.50 | 535.50 | 544.00 | 543.65 | 1,796,512 |
| 2025-11-24 | 561.50 | 561.50 | 542.00 | 545.00 | 544.65 | 1,842,540 |
| 2025-11-21 | 564.50 | 564.50 | 534.50 | 536.00 | 535.65 | 2,785,432 |
| 2025-11-20 | 585.00 | 597.50 | 538.50 | 538.50 | 538.15 | 2,041,295 |
| 2025-11-19 | 576.00 | 583.67 | 576.00 | 580.00 | 579.63 | 803,515 |
| 2025-11-18 | 580.00 | 582.00 | 574.00 | 575.50 | 575.13 | 775,325 |
| 2025-11-17 | 600.50 | 600.50 | 584.00 | 585.50 | 585.12 | 583,980 |
| 2025-11-14 | 590.50 | 602.00 | 581.50 | 595.00 | 594.62 | 711,497 |
| 2025-11-13 | 585.00 | 604.50 | 585.00 | 596.00 | 595.62 | 1,574,329 |
| 2025-11-12 | 588.00 | 595.50 | 581.50 | 585.00 | 584.62 | 786,410 |
| 2025-11-11 | 583.50 | 591.84 | 581.50 | 583.50 | 583.12 | 1,489,339 |
| 2025-11-10 | 580.50 | 585.50 | 579.00 | 579.50 | 579.13 | 854,856 |
| 2025-11-07 | 578.00 | 600.00 | 572.50 | 575.50 | 575.13 | 582,831 |
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.