Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 536.00 | 538.84 | 529.50 | 531.50 | 530.97 | 595,294 |
| 2025-02-19 | 539.50 | 545.50 | 530.50 | 531.00 | 530.47 | 614,757 |
| 2025-02-18 | 535.00 | 545.00 | 532.50 | 538.50 | 537.96 | 364,250 |
| 2025-02-17 | 548.50 | 548.50 | 529.50 | 534.00 | 533.46 | 463,846 |
| 2025-02-14 | 535.50 | 539.00 | 532.50 | 538.00 | 537.46 | 513,710 |
| 2025-02-13 | 536.50 | 545.00 | 536.50 | 537.00 | 536.46 | 784,036 |
| 2025-02-12 | 530.00 | 540.50 | 529.50 | 533.50 | 532.96 | 1,905,616 |
| 2025-02-11 | 529.00 | 532.50 | 526.50 | 529.50 | 528.97 | 420,784 |
| 2025-02-10 | 524.50 | 534.00 | 524.00 | 528.50 | 527.97 | 518,243 |
| 2025-02-07 | 530.00 | 530.00 | 520.50 | 521.00 | 520.48 | 855,244 |
| 2025-02-06 | 514.00 | 522.00 | 514.00 | 521.50 | 520.98 | 525,866 |
| 2025-02-05 | 504.50 | 509.00 | 498.80 | 508.50 | 507.99 | 3,155,671 |
| 2025-02-04 | 501.50 | 501.50 | 494.00 | 498.80 | 498.30 | 798,517 |
| 2025-02-03 | 507.50 | 507.50 | 494.40 | 501.00 | 500.50 | 1,467,122 |
| 2025-01-31 | 513.00 | 525.00 | 513.00 | 519.50 | 518.98 | 1,592,238 |
| 2025-01-30 | 519.00 | 526.50 | 516.00 | 526.50 | 525.97 | 1,673,228 |
| 2025-01-29 | 518.50 | 524.00 | 517.00 | 521.50 | 520.98 | 1,363,042 |
| 2025-01-28 | 515.00 | 519.50 | 508.50 | 518.50 | 517.98 | 1,199,161 |
| 2025-01-27 | 521.50 | 523.50 | 510.00 | 518.50 | 517.98 | 1,669,019 |
| 2025-01-24 | 538.50 | 539.00 | 525.00 | 527.50 | 526.97 | 1,677,284 |
| 2025-01-23 | 546.00 | 546.00 | 533.00 | 540.50 | 539.96 | 795,467 |
| 2025-01-22 | 548.00 | 554.00 | 544.00 | 547.00 | 546.45 | 566,817 |
| 2025-01-21 | 545.50 | 552.50 | 545.00 | 552.00 | 551.44 | 459,830 |
| 2025-01-20 | 547.00 | 558.00 | 546.00 | 548.50 | 547.95 | 1,598,167 |
| 2025-01-17 | 539.00 | 552.50 | 539.00 | 552.00 | 551.44 | 970,614 |
| 2025-01-16 | 541.00 | 542.00 | 532.00 | 541.00 | 540.46 | 783,893 |
| 2025-01-15 | 523.00 | 543.00 | 519.50 | 543.00 | 542.45 | 984,301 |
| 2025-01-14 | 527.50 | 527.50 | 519.50 | 521.50 | 520.98 | 2,206,358 |
| 2025-01-13 | 522.00 | 523.50 | 513.50 | 522.50 | 521.97 | 967,816 |
| 2025-01-10 | 529.50 | 535.50 | 523.50 | 525.00 | 524.47 | 607,925 |
| 2025-01-09 | 522.00 | 533.00 | 516.50 | 532.50 | 531.96 | 1,052,113 |
| 2025-01-08 | 540.00 | 542.50 | 522.50 | 526.00 | 525.47 | 853,641 |
| 2025-01-07 | 551.00 | 553.00 | 540.50 | 544.00 | 543.45 | 766,155 |
| 2025-01-06 | 558.50 | 558.50 | 541.50 | 552.50 | 551.94 | 525,592 |
| 2025-01-03 | 541.00 | 557.50 | 541.00 | 546.50 | 545.95 | 970,331 |
| 2025-01-02 | 545.00 | 548.00 | 539.00 | 547.00 | 546.45 | 454,065 |
| 2024-12-31 | 541.50 | 547.00 | 537.00 | 544.00 | 543.45 | 372,653 |
| 2024-12-30 | 540.50 | 540.50 | 534.50 | 538.50 | 537.96 | 344,930 |
| 2024-12-27 | 539.00 | 544.00 | 536.00 | 542.00 | 541.45 | 538,855 |
| 2024-12-24 | 555.50 | 555.50 | 542.00 | 542.50 | 541.95 | 106,711 |
| 2024-12-23 | 546.50 | 548.00 | 540.00 | 543.00 | 542.45 | 312,399 |
| 2024-12-20 | 546.00 | 550.50 | 539.00 | 547.50 | 546.95 | 2,038,084 |
| 2024-12-19 | 554.50 | 554.50 | 540.00 | 549.00 | 548.45 | 1,543,258 |
| 2024-12-18 | 558.00 | 562.00 | 554.50 | 562.00 | 561.43 | 410,006 |
| 2024-12-17 | 563.00 | 564.00 | 552.50 | 553.00 | 552.44 | 923,362 |
| 2024-12-16 | 559.00 | 568.00 | 559.00 | 568.00 | 567.43 | 486,809 |
| 2024-12-13 | 566.50 | 568.00 | 558.49 | 561.50 | 560.94 | 570,893 |
| 2024-12-12 | 575.00 | 575.50 | 564.50 | 566.00 | 565.43 | 677,078 |
| 2024-12-11 | 588.50 | 590.50 | 580.50 | 590.00 | 589.24 | 1,148,678 |
| 2024-12-10 | 593.50 | 596.50 | 587.00 | 593.50 | 592.74 | 762,164 |
| 2024-12-09 | 591.00 | 596.00 | 587.00 | 594.50 | 593.74 | 539,793 |
| 2024-12-06 | 575.00 | 587.50 | 574.00 | 586.00 | 585.25 | 775,852 |
| 2024-12-05 | 561.00 | 572.05 | 561.00 | 572.00 | 571.27 | 784,657 |
| 2024-12-04 | 563.50 | 568.50 | 561.50 | 562.00 | 561.28 | 596,435 |
| 2024-12-03 | 569.50 | 571.50 | 560.00 | 564.50 | 563.77 | 1,062,063 |
| 2024-12-02 | 567.00 | 571.00 | 563.75 | 566.00 | 565.27 | 911,976 |
| 2024-11-29 | 570.00 | 576.70 | 567.50 | 570.50 | 569.77 | 623,185 |
| 2024-11-28 | 567.00 | 577.00 | 566.00 | 577.00 | 576.26 | 467,730 |
| 2024-11-27 | 570.00 | 574.00 | 566.50 | 571.00 | 570.27 | 865,530 |
| 2024-11-26 | 566.00 | 577.50 | 566.00 | 569.00 | 568.27 | 501,449 |
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.