Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 572.50 | 572.50 | 572.50 | 572.50 | 455.16 | 0 |
| 2024-06-06 | 572.50 | 580.00 | 572.50 | 572.50 | 455.16 | 398 |
| 2024-06-05 | 572.50 | 580.00 | 572.50 | 572.50 | 455.16 | 8,049 |
| 2024-06-04 | 572.50 | 572.50 | 572.50 | 572.50 | 455.16 | 0 |
| 2024-06-03 | 572.50 | 578.00 | 572.50 | 572.50 | 455.16 | 1,085 |
| 2024-05-31 | 570.00 | 576.00 | 570.00 | 570.00 | 453.17 | 281 |
| 2024-05-30 | 570.00 | 570.00 | 570.00 | 570.00 | 453.17 | 0 |
| 2024-05-29 | 570.00 | 578.00 | 570.00 | 570.00 | 453.17 | 140 |
| 2024-05-28 | 570.00 | 578.20 | 568.00 | 570.00 | 453.17 | 596 |
| 2024-05-24 | 570.00 | 570.00 | 570.00 | 570.00 | 453.17 | 0 |
| 2024-05-23 | 575.00 | 583.40 | 570.00 | 570.00 | 453.17 | 3,414 |
| 2024-05-22 | 575.00 | 575.00 | 575.00 | 575.00 | 457.14 | 0 |
| 2024-05-21 | 575.00 | 575.00 | 575.00 | 575.00 | 457.14 | 0 |
| 2024-05-20 | 575.00 | 575.00 | 575.00 | 575.00 | 457.14 | 0 |
| 2024-05-17 | 575.00 | 575.00 | 560.00 | 575.00 | 457.14 | 1,904 |
| 2024-05-16 | 575.00 | 575.00 | 575.00 | 575.00 | 457.14 | 0 |
| 2024-05-15 | 575.00 | 575.00 | 575.00 | 575.00 | 457.14 | 0 |
| 2024-05-14 | 573.00 | 584.00 | 573.00 | 575.00 | 457.14 | 2,235 |
| 2024-05-13 | 565.00 | 565.00 | 565.00 | 565.00 | 449.19 | 0 |
| 2024-05-10 | 565.00 | 573.00 | 565.00 | 565.00 | 449.19 | 2,074 |
| 2024-05-09 | 562.50 | 572.40 | 560.70 | 562.50 | 447.21 | 4,150 |
| 2024-05-08 | 562.50 | 572.40 | 562.50 | 562.50 | 447.21 | 25,500 |
| 2024-05-07 | 562.50 | 572.50 | 562.50 | 562.50 | 447.21 | 1,058 |
| 2024-05-03 | 562.50 | 572.50 | 558.60 | 562.50 | 447.21 | 1,214 |
| 2024-05-02 | 562.50 | 572.50 | 562.50 | 562.50 | 447.21 | 11 |
| 2024-05-01 | 562.50 | 562.50 | 562.50 | 562.50 | 447.21 | 0 |
| 2024-04-30 | 562.50 | 572.50 | 562.50 | 562.50 | 447.21 | 5,694 |
| 2024-04-29 | 565.00 | 573.00 | 565.00 | 565.00 | 449.19 | 2,524 |
| 2024-04-26 | 562.50 | 572.00 | 562.50 | 562.50 | 447.21 | 2,535 |
| 2024-04-25 | 560.00 | 560.00 | 560.00 | 560.00 | 445.22 | 0 |
| 2024-04-24 | 560.00 | 563.75 | 560.00 | 560.00 | 445.22 | 200 |
| 2024-04-23 | 552.50 | 552.50 | 552.50 | 552.50 | 439.26 | 0 |
| 2024-04-22 | 552.50 | 552.50 | 552.50 | 552.50 | 439.26 | 0 |
| 2024-04-19 | 547.50 | 547.50 | 547.50 | 547.50 | 435.28 | 0 |
| 2024-04-18 | 547.50 | 547.50 | 547.50 | 547.50 | 435.28 | 0 |
| 2024-04-17 | 540.00 | 547.50 | 535.00 | 547.50 | 435.28 | 7,810 |
| 2024-04-16 | 540.00 | 554.00 | 530.00 | 540.00 | 429.32 | 5,544 |
| 2024-04-15 | 540.00 | 545.00 | 530.00 | 540.00 | 429.32 | 1,522 |
| 2024-04-12 | 540.00 | 540.00 | 540.00 | 540.00 | 429.32 | 0 |
| 2024-04-11 | 540.00 | 540.00 | 540.00 | 540.00 | 429.32 | 0 |
| 2024-04-10 | 540.00 | 549.00 | 534.10 | 540.00 | 429.32 | 8,010 |
| 2024-04-09 | 540.00 | 549.00 | 540.00 | 540.00 | 429.32 | 910 |
| 2024-04-08 | 540.00 | 549.00 | 539.00 | 540.00 | 429.32 | 12,650 |
| 2024-04-05 | 540.00 | 540.00 | 540.00 | 540.00 | 429.32 | 0 |
| 2024-04-04 | 540.00 | 540.00 | 533.50 | 540.00 | 429.32 | 89 |
| 2024-04-03 | 540.00 | 549.00 | 540.00 | 540.00 | 429.32 | 250 |
| 2024-04-02 | 540.00 | 549.00 | 540.00 | 540.00 | 429.32 | 361 |
| 2024-03-28 | 540.00 | 548.00 | 540.00 | 540.00 | 429.32 | 908 |
| 2024-03-27 | 537.50 | 537.50 | 537.50 | 537.50 | 427.33 | 0 |
| 2024-03-26 | 535.00 | 535.00 | 531.50 | 535.00 | 425.34 | 1,000 |
| 2024-03-25 | 535.00 | 537.50 | 530.00 | 535.00 | 425.34 | 12,804 |
| 2024-03-22 | 535.00 | 540.00 | 535.00 | 535.00 | 425.34 | 822 |
| 2024-03-21 | 532.50 | 532.50 | 532.50 | 532.50 | 423.35 | 0 |
| 2024-03-20 | 532.50 | 542.00 | 532.50 | 532.50 | 423.35 | 36 |
| 2024-03-19 | 532.50 | 536.54 | 532.50 | 532.50 | 423.35 | 35,500 |
| 2024-03-18 | 532.50 | 532.50 | 525.00 | 532.50 | 423.35 | 3,100 |
| 2024-03-15 | 532.50 | 544.00 | 532.50 | 532.50 | 423.35 | 1,260 |
| 2024-03-14 | 535.00 | 549.00 | 532.50 | 532.50 | 423.35 | 6,089 |
| 2024-03-13 | 532.50 | 532.50 | 532.50 | 532.50 | 423.35 | 0 |
| 2024-03-12 | 532.50 | 545.00 | 532.50 | 532.50 | 423.35 | 951 |
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.