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 |
| 2025-10-17 | 552.50 | 557.50 | 542.00 | 554.50 | 554.14 | 1,255,081 |
| 2025-10-16 | 564.50 | 566.50 | 557.50 | 560.00 | 559.64 | 596,773 |
| 2025-10-15 | 586.00 | 586.00 | 548.50 | 562.50 | 562.14 | 1,353,343 |
| 2025-10-14 | 562.00 | 579.00 | 557.00 | 566.00 | 565.63 | 1,140,058 |
| 2025-10-13 | 568.50 | 570.50 | 563.00 | 566.00 | 565.63 | 732,002 |
| 2025-10-10 | 566.50 | 575.00 | 563.00 | 565.50 | 565.14 | 1,137,281 |
| 2025-10-09 | 561.00 | 568.00 | 556.00 | 565.50 | 565.14 | 837,690 |
| 2025-10-08 | 557.00 | 557.50 | 550.50 | 557.00 | 556.64 | 1,002,317 |
| 2025-10-07 | 565.50 | 565.50 | 552.50 | 554.50 | 554.14 | 925,538 |
| 2025-10-06 | 564.00 | 570.50 | 552.50 | 561.50 | 561.14 | 1,022,800 |
| 2025-10-03 | 563.00 | 569.71 | 557.00 | 563.00 | 562.64 | 1,317,046 |
| 2025-10-02 | 579.50 | 583.50 | 551.50 | 558.50 | 558.14 | 1,247,324 |
| 2025-10-01 | 552.50 | 560.00 | 549.00 | 560.00 | 559.64 | 1,539,668 |
| 2025-09-30 | 566.50 | 570.00 | 547.50 | 555.50 | 555.14 | 1,986,288 |
| 2025-09-29 | 589.50 | 589.50 | 560.50 | 569.00 | 568.63 | 4,010,967 |
| 2025-09-26 | 588.00 | 588.00 | 544.00 | 565.00 | 564.64 | 1,798,722 |
| 2025-09-25 | 570.00 | 575.50 | 558.50 | 560.00 | 559.64 | 2,508,587 |
| 2025-09-24 | 583.50 | 583.50 | 563.00 | 575.00 | 574.63 | 845,336 |
| 2025-09-23 | 583.00 | 584.89 | 553.00 | 566.00 | 565.63 | 2,189,468 |
| 2025-09-22 | 564.00 | 574.00 | 551.50 | 561.50 | 561.14 | 1,835,271 |
| 2025-09-19 | 585.00 | 586.50 | 565.50 | 565.50 | 565.14 | 21,329,430 |
| 2025-09-18 | 595.00 | 595.00 | 572.50 | 585.00 | 584.62 | 1,387,103 |
| 2025-09-17 | 587.50 | 587.50 | 570.00 | 577.50 | 577.13 | 1,310,877 |
| 2025-09-16 | 580.50 | 587.00 | 572.50 | 574.50 | 574.13 | 1,419,196 |
| 2025-09-15 | 574.00 | 582.00 | 573.00 | 579.50 | 579.13 | 1,304,940 |
| 2025-09-12 | 577.00 | 588.00 | 570.50 | 574.00 | 573.63 | 1,594,007 |
| 2025-09-11 | 595.00 | 595.00 | 569.50 | 578.00 | 577.63 | 1,270,703 |
| 2025-09-10 | 582.50 | 584.50 | 571.00 | 572.50 | 572.13 | 2,918,745 |
| 2025-09-09 | 585.00 | 585.00 | 572.00 | 580.50 | 580.13 | 1,992,440 |
| 2025-09-08 | 548.00 | 581.00 | 546.75 | 579.50 | 579.13 | 6,567,612 |
| 2025-09-05 | 543.00 | 551.50 | 542.00 | 545.50 | 545.15 | 1,083,396 |
| 2025-09-04 | 557.50 | 557.50 | 534.00 | 544.50 | 544.15 | 1,664,349 |
| 2025-09-03 | 557.50 | 557.50 | 531.40 | 536.50 | 536.15 | 1,168,831 |
| 2025-09-02 | 552.00 | 553.00 | 534.00 | 536.50 | 536.15 | 1,131,408 |
| 2025-09-01 | 531.00 | 553.00 | 531.00 | 547.50 | 547.15 | 894,006 |
| 2025-08-29 | 554.00 | 554.50 | 541.00 | 541.00 | 540.65 | 828,404 |
| 2025-08-28 | 545.50 | 558.00 | 545.50 | 552.50 | 552.14 | 951,423 |
| 2025-08-27 | 550.00 | 552.00 | 541.50 | 543.00 | 542.65 | 1,036,228 |
| 2025-08-26 | 550.50 | 556.50 | 546.00 | 549.50 | 549.15 | 3,392,796 |
| 2025-08-22 | 550.00 | 562.50 | 545.00 | 559.00 | 558.64 | 1,517,832 |
| 2025-08-21 | 545.00 | 547.50 | 542.00 | 545.50 | 545.15 | 1,022,894 |
| 2025-08-20 | 526.50 | 546.50 | 526.50 | 545.00 | 544.65 | 1,358,079 |
| 2025-08-19 | 541.00 | 541.00 | 526.50 | 530.50 | 530.16 | 810,793 |
| 2025-08-18 | 550.00 | 550.00 | 527.50 | 529.50 | 529.16 | 905,002 |
| 2025-08-15 | 545.00 | 546.41 | 532.50 | 532.50 | 532.16 | 1,544,961 |
| 2025-08-14 | 545.00 | 545.00 | 531.50 | 536.50 | 536.15 | 1,094,695 |
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.