Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 594.00 | 598.50 | 577.50 | 580.00 | 579.25 | 2,246,490 |
| 2024-11-22 | 603.50 | 607.50 | 593.50 | 593.50 | 592.74 | 739,001 |
| 2024-11-21 | 611.00 | 622.50 | 604.50 | 611.50 | 610.71 | 477,211 |
| 2024-11-20 | 608.50 | 613.00 | 606.50 | 606.50 | 605.72 | 399,797 |
| 2024-11-19 | 627.50 | 627.50 | 602.00 | 613.50 | 612.71 | 575,020 |
| 2024-11-18 | 610.50 | 615.50 | 608.50 | 615.50 | 614.71 | 446,028 |
| 2024-11-15 | 609.00 | 612.00 | 605.00 | 609.50 | 608.72 | 580,052 |
| 2024-11-14 | 611.50 | 615.50 | 606.50 | 614.50 | 613.71 | 453,774 |
| 2024-11-13 | 614.00 | 617.00 | 606.50 | 608.50 | 607.72 | 377,283 |
| 2024-11-12 | 619.00 | 620.50 | 611.50 | 613.00 | 612.21 | 387,216 |
| 2024-11-11 | 623.50 | 623.50 | 613.00 | 619.00 | 618.20 | 536,481 |
| 2024-11-08 | 617.00 | 623.00 | 612.00 | 623.00 | 622.20 | 460,400 |
| 2024-11-07 | 613.00 | 623.50 | 612.00 | 619.50 | 618.70 | 660,060 |
| 2024-11-06 | 615.00 | 619.00 | 604.00 | 608.50 | 607.72 | 782,284 |
| 2024-11-05 | 604.00 | 616.72 | 604.00 | 611.50 | 610.71 | 667,655 |
| 2024-11-04 | 602.00 | 609.00 | 602.00 | 606.00 | 605.22 | 864,387 |
| 2024-11-01 | 603.50 | 609.50 | 600.50 | 603.00 | 602.23 | 1,093,625 |
| 2024-10-31 | 588.50 | 602.50 | 588.00 | 595.00 | 594.24 | 2,180,984 |
| 2024-10-30 | 589.00 | 598.50 | 587.00 | 589.00 | 588.24 | 1,355,580 |
| 2024-10-29 | 588.00 | 604.88 | 583.00 | 585.50 | 584.75 | 915,269 |
| 2024-10-28 | 590.00 | 602.50 | 590.00 | 596.00 | 595.23 | 639,241 |
| 2024-10-25 | 576.00 | 599.50 | 576.00 | 589.50 | 588.74 | 409,638 |
| 2024-10-24 | 600.00 | 600.00 | 584.50 | 589.50 | 588.74 | 467,561 |
| 2024-10-23 | 583.50 | 604.00 | 583.50 | 587.00 | 586.25 | 485,540 |
| 2024-10-22 | 595.00 | 600.50 | 590.00 | 598.50 | 597.73 | 307,774 |
| 2024-10-21 | 592.00 | 609.50 | 592.00 | 598.50 | 597.73 | 325,912 |
| 2024-10-18 | 611.50 | 611.50 | 584.50 | 610.50 | 609.72 | 329,798 |
| 2024-10-17 | 604.00 | 609.50 | 595.50 | 604.50 | 603.72 | 661,957 |
| 2024-10-16 | 600.00 | 602.50 | 597.00 | 598.00 | 597.23 | 483,749 |
| 2024-10-15 | 592.00 | 596.50 | 586.00 | 596.00 | 595.23 | 570,959 |
| 2024-10-14 | 580.00 | 596.00 | 580.00 | 593.50 | 592.74 | 364,598 |
| 2024-10-11 | 575.50 | 591.00 | 574.50 | 588.00 | 587.24 | 744,235 |
| 2024-10-10 | 559.00 | 581.50 | 559.00 | 576.50 | 575.76 | 396,355 |
| 2024-10-09 | 572.00 | 577.50 | 567.00 | 577.50 | 576.76 | 420,198 |
| 2024-10-08 | 588.00 | 588.00 | 568.00 | 572.00 | 571.27 | 790,675 |
| 2024-10-07 | 552.00 | 578.00 | 552.00 | 576.50 | 575.76 | 1,363,496 |
| 2024-10-04 | 568.00 | 568.00 | 552.00 | 565.50 | 564.77 | 307,517 |
| 2024-10-03 | 550.00 | 563.50 | 550.00 | 556.00 | 555.29 | 313,964 |
| 2024-10-02 | 548.50 | 572.00 | 548.50 | 553.50 | 552.79 | 405,496 |
| 2024-10-01 | 581.00 | 581.00 | 554.00 | 559.00 | 558.28 | 323,319 |
| 2024-09-30 | 565.50 | 589.50 | 565.50 | 569.00 | 568.27 | 790,107 |
| 2024-09-27 | 579.50 | 579.50 | 570.50 | 576.50 | 575.76 | 614,650 |
| 2024-09-26 | 576.00 | 577.00 | 561.50 | 575.00 | 574.26 | 730,334 |
| 2024-09-25 | 578.00 | 578.00 | 555.50 | 562.00 | 561.28 | 568,078 |
| 2024-09-24 | 573.00 | 573.00 | 553.50 | 561.50 | 560.78 | 282,731 |
| 2024-09-23 | 563.50 | 566.50 | 549.50 | 559.50 | 558.78 | 1,043,965 |
| 2024-09-20 | 575.50 | 599.50 | 563.00 | 564.50 | 563.77 | 1,413,534 |
| 2024-09-19 | 571.00 | 594.00 | 571.00 | 591.50 | 590.74 | 708,213 |
| 2024-09-18 | 575.00 | 599.50 | 575.00 | 582.00 | 581.25 | 478,677 |
| 2024-09-17 | 570.00 | 591.50 | 570.00 | 587.50 | 586.75 | 814,790 |
| 2024-09-16 | 568.50 | 578.50 | 554.00 | 578.00 | 577.26 | 627,289 |
| 2024-09-13 | 592.50 | 592.50 | 568.50 | 569.00 | 568.27 | 356,336 |
| 2024-09-12 | 582.50 | 582.50 | 556.50 | 575.50 | 574.76 | 647,843 |
| 2024-09-11 | 583.00 | 583.00 | 544.00 | 565.00 | 564.27 | 667,053 |
| 2024-09-10 | 563.50 | 572.50 | 561.50 | 569.50 | 568.77 | 773,628 |
| 2024-09-09 | 581.50 | 581.50 | 558.50 | 566.00 | 565.27 | 437,561 |
| 2024-09-06 | 588.00 | 588.00 | 565.50 | 565.50 | 564.77 | 610,683 |
| 2024-09-05 | 587.50 | 587.50 | 560.00 | 577.00 | 576.26 | 452,743 |
| 2024-09-04 | 595.50 | 595.50 | 570.00 | 574.00 | 573.26 | 1,059,907 |
| 2024-09-03 | 580.50 | 585.00 | 569.75 | 571.50 | 570.77 | 1,061,385 |
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.