Investec PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	501.50	503.50	490.60	497.60	497.10	732,631
2025-05-19	497.80	510.00	495.60	500.50	500.00	1,024,427
2025-05-16	512.50	512.50	503.50	508.50	507.99	757,926
2025-05-15	500.00	507.50	482.20	503.50	502.99	599,315
2025-05-14	500.00	500.00	478.20	487.60	487.11	443,220
2025-05-13	482.60	496.80	482.60	492.20	491.71	790,311
2025-05-12	479.00	493.40	463.40	487.80	487.31	1,799,170
2025-05-09	485.40	485.40	470.80	471.00	470.53	811,364
2025-05-08	481.00	481.00	466.00	477.00	476.52	1,169,705
2025-05-07	469.60	471.60	467.80	471.60	471.13	770,637
2025-05-06	489.00	492.80	466.20	470.60	470.13	776,977
2025-05-02	480.00	486.20	475.80	483.60	483.11	710,132
2025-05-01	479.80	479.80	461.40	476.60	476.12	214,930
2025-04-30	477.40	477.40	456.80	470.60	470.13	1,289,286
2025-04-29	471.60	471.60	463.80	467.80	467.33	870,698
2025-04-28	463.00	470.00	461.20	468.60	468.13	898,222
2025-04-25	466.60	467.40	454.00	459.40	458.94	819,599
2025-04-24	462.40	463.40	455.00	463.40	462.93	418,757
2025-04-23	458.80	466.00	456.80	461.80	461.34	804,104
2025-04-22	461.00	461.00	438.80	451.80	451.35	381,993
2025-04-17	450.80	451.60	446.20	448.40	447.95	427,171
2025-04-16	451.40	453.00	442.60	452.60	452.14	579,418
2025-04-15	452.00	456.40	448.60	453.80	453.34	919,093
2025-04-14	432.20	454.40	428.80	452.20	451.75	536,588
2025-04-11	429.20	436.20	419.80	435.00	434.56	1,714,564
2025-04-10	457.60	458.80	428.60	430.20	429.77	1,384,534
2025-04-09	420.80	429.40	416.00	419.60	419.18	1,405,517
2025-04-08	421.60	443.20	415.20	436.80	436.36	1,532,357
2025-04-07	393.20	438.00	390.00	414.00	413.58	1,722,778
2025-04-04	435.00	450.20	415.20	418.60	418.18	2,026,049
2025-04-03	471.00	484.00	434.40	438.00	437.56	953,097
2025-04-02	479.40	494.00	473.20	478.00	477.52	1,311,072
2025-04-01	482.40	487.80	473.00	482.80	482.31	485,587
2025-03-31	479.00	498.80	473.60	479.20	478.72	881,108
2025-03-28	488.60	503.50	485.20	486.60	486.11	711,781
2025-03-27	494.80	502.50	491.36	493.20	492.70	676,952
2025-03-26	505.50	505.50	497.80	497.80	497.30	534,860
2025-03-25	487.20	503.71	487.20	499.80	499.30	734,003
2025-03-24	489.00	500.50	488.20	493.80	493.30	350,881
2025-03-21	486.40	490.50	482.20	489.00	488.51	3,197,598
2025-03-20	511.00	515.00	488.40	488.40	487.91	1,419,516
2025-03-19	510.00	519.50	498.00	516.50	515.98	822,464
2025-03-18	500.00	512.50	500.00	509.50	508.99	518,711
2025-03-17	507.50	510.00	504.00	510.00	509.49	2,676,912
2025-03-14	485.40	507.50	485.40	507.50	506.99	480,257
2025-03-13	483.40	499.20	483.40	499.20	498.70	1,093,759
2025-03-12	483.80	494.00	483.40	493.20	492.70	1,052,267
2025-03-11	488.00	490.80	483.20	484.20	483.71	1,031,451
2025-03-10	500.00	505.00	489.20	489.20	488.71	701,946
2025-03-07	506.00	510.00	500.50	505.50	504.99	477,961
2025-03-06	505.00	508.00	503.00	506.50	505.99	660,649
2025-03-05	505.50	512.00	504.50	505.50	504.99	666,123
2025-03-04	519.50	519.50	500.00	503.00	502.49	1,052,219
2025-03-03	510.00	522.00	507.50	511.00	510.49	708,027
2025-02-28	515.50	520.00	513.00	517.00	516.48	2,048,478
2025-02-27	520.00	530.50	517.50	519.50	518.98	497,320
2025-02-26	515.00	536.00	515.00	530.00	529.47	1,168,837
2025-02-25	529.50	534.00	522.00	523.00	522.47	1,242,662
2025-02-24	536.00	547.00	527.50	529.50	528.97	2,534,141
2025-02-21	537.00	539.50	533.00	535.00	534.46	1,041,894

← NewerPage 7 of 22 · 1,262 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.