Investec plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	692.50	692.50	690.00	692.50	692.50	730
2026-10-16	690.00	692.50	685.00	692.50	692.50	729
2026-10-15	690.00	690.00	690.00	690.00	690.00	0
2026-10-14	690.00	690.00	690.00	690.00	690.00	0
2026-10-13	690.00	690.00	690.00	690.00	690.00	0
2026-10-12	690.00	690.00	688.00	690.00	690.00	200
2026-10-09	690.00	690.00	680.20	690.00	690.00	872
2026-10-08	690.00	690.00	688.00	690.00	690.00	722
2026-10-07	690.00	690.00	690.00	690.00	690.00	685
2026-10-06	690.00	690.00	688.00	690.00	690.00	431
2026-10-05	690.00	690.00	675.00	690.00	690.00	1,278
2026-10-02	690.00	690.00	688.00	690.00	690.00	3
2026-10-01	690.00	690.00	688.00	690.00	690.00	750
2026-09-30	690.00	690.00	690.00	690.00	690.00	0
2026-09-29	690.00	690.00	688.00	690.00	690.00	62
2026-09-28	690.00	690.00	690.00	690.00	690.00	0
2026-09-25	697.50	697.50	697.50	697.50	697.50	0
2026-09-24	695.00	709.00	684.00	697.50	697.50	3,350
2026-09-23	697.50	709.00	695.00	695.00	695.00	241
2026-09-22	697.50	697.50	697.50	697.50	697.50	0
2026-09-21	697.50	697.50	697.50	697.50	697.50	0
2026-09-18	697.50	697.50	697.50	697.50	697.50	0
2026-09-17	697.50	697.50	697.50	697.50	697.50	0
2026-09-16	697.50	697.50	697.50	697.50	697.50	0
2026-09-15	690.00	709.70	681.00	695.00	695.00	2,404
2026-09-14	690.00	700.00	690.00	690.00	690.00	2,531
2026-09-11	690.00	690.00	690.00	690.00	690.00	0
2026-09-10	690.00	690.00	690.00	690.00	690.00	0
2026-09-09	690.00	700.00	690.00	690.00	690.00	1,102
2026-09-08	690.00	700.00	690.00	690.00	690.00	162
2026-09-07	690.00	705.00	690.00	690.00	690.00	3,355
2026-09-04	687.50	700.00	678.10	687.50	687.50	6,006
2026-09-03	687.50	695.00	678.10	687.50	687.50	70
2026-09-02	687.50	687.50	687.50	687.50	687.50	0
2026-09-01	687.50	695.00	687.50	687.50	687.50	278
2026-08-28	687.50	687.50	675.00	687.50	687.50	2,200
2026-08-27	687.50	687.50	687.50	687.50	687.50	0
2026-08-26	690.00	695.00	687.50	687.50	687.50	400
2026-08-25	687.50	687.50	678.10	687.50	687.50	975
2026-08-24	687.50	695.00	687.50	687.50	687.50	2,862
2026-08-21	687.50	687.50	674.00	687.50	687.50	2,000
2026-08-20	687.50	695.00	687.50	687.50	687.50	714
2026-08-19	687.50	687.50	675.00	687.50	663.28	2,000
2026-08-18	687.50	687.50	687.50	687.50	663.28	0
2026-08-17	687.50	687.50	687.50	687.50	663.28	0
2026-08-14	687.50	700.00	686.00	687.50	663.28	4,115
2026-08-13	687.50	687.50	687.50	687.50	663.28	0
2026-08-12	687.50	687.50	686.00	687.50	663.28	1,282
2026-08-11	687.50	687.50	687.50	687.50	663.28	0
2026-08-10	687.50	700.00	687.50	687.50	663.28	2,353
2026-08-07	680.00	689.60	680.00	680.00	656.05	287
2026-08-06	680.00	680.00	680.00	680.00	656.05	0
2026-08-05	680.00	680.00	680.00	680.00	656.05	0
2026-08-04	680.00	680.00	680.00	680.00	656.05	0
2026-08-03	680.00	689.60	680.00	680.00	656.05	2,234
2026-07-31	680.00	680.00	680.00	680.00	656.05	0
2026-07-30	680.00	690.00	680.00	680.00	656.05	1,442
2026-07-29	680.00	680.00	680.00	680.00	656.05	0
2026-07-28	677.50	690.00	676.00	680.00	656.05	458
2026-07-27	677.50	689.00	677.50	677.50	653.63	1,000

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2422 GBP
2025-11-27	0.2620 GBP
2025-06-12	0.2856 GBP
2024-11-28	0.3092 GBP
2024-06-13	0.3134 GBP
2023-11-30	0.2909 GBP
2023-06-08	0.2159 GBP
2022-12-08	0.1145 GBP
2022-06-09	0.0641 GBP
2021-12-02	0.0552 GBP
2021-06-10	0.0549 GBP
2020-12-10	0.0552 GBP
2020-06-04	0.0843 GBP
2019-12-05	0.0877 GBP
2019-06-06	0.0873 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.