Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 556.50 | 559.00 | 548.00 | 554.50 | 553.94 | 1,154,416 |
| 2025-08-12 | 554.00 | 557.00 | 549.00 | 552.50 | 551.94 | 782,781 |
| 2025-08-11 | 550.00 | 553.50 | 547.00 | 551.50 | 550.95 | 945,479 |
| 2025-08-08 | 543.50 | 548.50 | 541.00 | 548.50 | 547.95 | 463,789 |
| 2025-08-07 | 549.00 | 552.00 | 540.00 | 544.50 | 543.95 | 875,461 |
| 2025-08-06 | 548.50 | 554.50 | 546.00 | 548.50 | 547.95 | 789,023 |
| 2025-08-05 | 556.00 | 556.50 | 545.00 | 547.00 | 546.45 | 551,854 |
| 2025-08-04 | 542.00 | 560.50 | 542.00 | 552.00 | 551.44 | 818,742 |
| 2025-08-01 | 568.00 | 568.00 | 548.00 | 553.50 | 552.94 | 988,192 |
| 2025-07-31 | 534.00 | 579.00 | 534.00 | 561.50 | 560.94 | 556,271 |
| 2025-07-30 | 549.50 | 565.50 | 549.50 | 560.00 | 559.44 | 1,251,957 |
| 2025-07-29 | 556.50 | 558.50 | 551.50 | 552.00 | 551.44 | 903,220 |
| 2025-07-28 | 563.50 | 563.50 | 554.50 | 554.50 | 553.94 | 802,336 |
| 2025-07-25 | 564.00 | 564.50 | 557.25 | 557.50 | 556.94 | 678,604 |
| 2025-07-24 | 563.50 | 569.60 | 558.50 | 563.00 | 562.43 | 1,920,992 |
| 2025-07-23 | 555.50 | 559.00 | 552.00 | 557.50 | 556.94 | 1,117,110 |
| 2025-07-22 | 564.00 | 564.00 | 548.50 | 553.00 | 552.44 | 1,213,128 |
| 2025-07-21 | 564.00 | 564.50 | 555.00 | 560.50 | 559.94 | 967,212 |
| 2025-07-18 | 559.50 | 562.50 | 551.00 | 561.50 | 560.94 | 1,491,504 |
| 2025-07-17 | 554.50 | 554.50 | 547.00 | 554.50 | 553.94 | 625,482 |
| 2025-07-16 | 543.50 | 550.50 | 542.00 | 549.50 | 548.95 | 688,250 |
| 2025-07-15 | 548.00 | 556.00 | 547.50 | 548.00 | 547.45 | 752,816 |
| 2025-07-14 | 543.00 | 552.50 | 542.00 | 550.00 | 549.45 | 804,591 |
| 2025-07-11 | 552.00 | 555.50 | 544.25 | 547.50 | 546.95 | 2,100,800 |
| 2025-07-10 | 551.50 | 554.04 | 545.00 | 554.00 | 553.44 | 2,163,672 |
| 2025-07-09 | 557.50 | 557.50 | 540.50 | 548.00 | 547.45 | 881,855 |
| 2025-07-08 | 558.00 | 558.00 | 536.00 | 544.50 | 543.95 | 1,249,497 |
| 2025-07-07 | 555.00 | 555.00 | 535.50 | 541.00 | 540.46 | 773,698 |
| 2025-07-04 | 540.00 | 551.50 | 540.00 | 542.50 | 541.95 | 346,426 |
| 2025-07-03 | 536.00 | 560.00 | 536.00 | 551.00 | 550.45 | 685,437 |
| 2025-07-02 | 549.00 | 553.00 | 544.50 | 548.50 | 547.95 | 1,336,543 |
| 2025-07-01 | 545.00 | 550.00 | 542.00 | 546.00 | 545.45 | 1,503,897 |
| 2025-06-30 | 541.50 | 545.50 | 537.00 | 545.00 | 544.45 | 2,578,937 |
| 2025-06-27 | 524.50 | 540.00 | 517.50 | 540.00 | 539.46 | 1,592,210 |
| 2025-06-26 | 518.50 | 519.50 | 510.50 | 518.00 | 517.48 | 2,342,164 |
| 2025-06-25 | 517.00 | 519.00 | 506.00 | 512.50 | 511.98 | 712,568 |
| 2025-06-24 | 510.00 | 517.50 | 492.20 | 515.50 | 514.98 | 773,476 |
| 2025-06-23 | 515.00 | 515.00 | 492.20 | 501.50 | 501.00 | 1,940,262 |
| 2025-06-20 | 500.00 | 506.00 | 496.40 | 501.00 | 500.50 | 3,062,587 |
| 2025-06-19 | 506.00 | 509.50 | 494.48 | 496.20 | 495.70 | 2,142,328 |
| 2025-06-18 | 521.50 | 521.50 | 498.80 | 508.50 | 507.99 | 1,596,104 |
| 2025-06-17 | 524.50 | 524.50 | 505.75 | 508.50 | 507.99 | 1,961,116 |
| 2025-06-16 | 511.00 | 521.00 | 510.00 | 520.00 | 519.48 | 361,807 |
| 2025-06-13 | 517.50 | 517.50 | 504.00 | 508.50 | 507.99 | 1,331,596 |
| 2025-06-12 | 512.00 | 526.00 | 512.00 | 521.50 | 520.98 | 1,329,938 |
| 2025-06-11 | 519.00 | 536.00 | 519.00 | 523.50 | 522.97 | 756,891 |
| 2025-06-10 | 540.00 | 540.00 | 530.00 | 530.00 | 529.47 | 1,057,546 |
| 2025-06-09 | 532.00 | 536.50 | 527.00 | 536.50 | 535.96 | 565,431 |
| 2025-06-06 | 534.00 | 534.00 | 510.50 | 531.50 | 530.97 | 990,867 |
| 2025-06-05 | 513.00 | 529.50 | 509.00 | 523.50 | 522.97 | 1,495,335 |
| 2025-06-04 | 525.50 | 529.00 | 520.50 | 523.00 | 522.47 | 775,148 |
| 2025-06-03 | 527.50 | 535.50 | 515.50 | 524.00 | 523.47 | 671,631 |
| 2025-06-02 | 515.50 | 531.00 | 515.50 | 527.50 | 526.97 | 1,765,060 |
| 2025-05-30 | 533.00 | 542.99 | 526.00 | 530.00 | 529.47 | 2,018,250 |
| 2025-05-29 | 520.50 | 533.00 | 520.00 | 530.00 | 529.47 | 1,731,377 |
| 2025-05-28 | 517.50 | 520.50 | 514.00 | 519.00 | 518.48 | 2,319,708 |
| 2025-05-27 | 514.50 | 520.50 | 510.50 | 513.00 | 512.48 | 2,111,831 |
| 2025-05-23 | 495.00 | 518.50 | 495.00 | 510.50 | 509.99 | 851,484 |
| 2025-05-22 | 485.00 | 511.00 | 485.00 | 511.00 | 510.49 | 709,155 |
| 2025-05-21 | 485.00 | 506.50 | 485.00 | 491.60 | 491.11 | 908,235 |
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.