Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 565.00 | 584.50 | 565.00 | 576.50 | 576.13 | 406,900 |
| 2025-11-05 | 555.00 | 583.50 | 555.00 | 579.50 | 579.13 | 575,611 |
| 2025-11-04 | 570.00 | 578.00 | 565.00 | 577.00 | 576.63 | 928,271 |
| 2025-11-03 | 555.50 | 587.00 | 555.50 | 572.00 | 571.63 | 553,101 |
| 2025-10-31 | 577.50 | 592.50 | 549.82 | 573.00 | 572.63 | 666,449 |
| 2025-10-30 | 560.50 | 589.00 | 560.50 | 578.50 | 578.13 | 491,618 |
| 2025-10-29 | 578.00 | 594.00 | 578.00 | 587.00 | 586.62 | 571,242 |
| 2025-10-28 | 595.00 | 602.50 | 589.00 | 592.00 | 591.62 | 1,577,821 |
| 2025-10-27 | 569.00 | 600.00 | 569.00 | 587.00 | 586.62 | 1,197,551 |
| 2025-10-24 | 565.00 | 584.00 | 565.00 | 582.50 | 582.12 | 865,389 |
| 2025-10-23 | 573.00 | 584.00 | 565.00 | 582.00 | 581.62 | 802,413 |
| 2025-10-22 | 567.00 | 577.00 | 562.00 | 577.00 | 576.63 | 883,165 |
| 2025-10-21 | 544.00 | 577.50 | 544.00 | 562.00 | 561.64 | 975,829 |
| 2025-10-20 | 564.50 | 572.50 | 553.00 | 571.00 | 570.63 | 621,512 |
← NewerPage 5 of 5 · 254 trading days
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.