Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 535.00 | 535.00 | 535.00 | 535.00 | 425.34 | 0 |
| 2024-03-08 | 537.50 | 545.00 | 535.00 | 535.00 | 425.34 | 650 |
| 2024-03-07 | 537.50 | 550.00 | 537.50 | 537.50 | 427.33 | 7,200 |
| 2024-03-06 | 537.50 | 543.20 | 537.50 | 537.50 | 427.33 | 1,369 |
| 2024-03-05 | 535.00 | 535.00 | 535.00 | 535.00 | 425.34 | 0 |
| 2024-03-04 | 535.00 | 539.00 | 528.30 | 535.00 | 425.34 | 1,301 |
| 2024-03-01 | 535.00 | 535.00 | 535.00 | 535.00 | 425.34 | 0 |
| 2024-02-29 | 535.00 | 539.50 | 535.00 | 535.00 | 425.34 | 1,000 |
| 2024-02-28 | 530.00 | 530.00 | 530.00 | 530.00 | 421.37 | 0 |
| 2024-02-27 | 525.00 | 527.50 | 522.50 | 522.50 | 415.40 | 90,527 |
| 2024-02-26 | 525.00 | 528.00 | 525.00 | 525.00 | 417.39 | 4,257 |
| 2024-02-23 | 519.40 | 522.00 | 519.40 | 520.00 | 413.42 | 3,429 |
| 2024-02-22 | 515.00 | 515.00 | 515.00 | 515.00 | 409.44 | 0 |
| 2024-02-21 | 515.00 | 515.00 | 515.00 | 515.00 | 409.44 | 0 |
| 2024-02-20 | 515.00 | 515.00 | 515.00 | 515.00 | 409.44 | 0 |
| 2024-02-19 | 512.50 | 515.00 | 512.50 | 512.50 | 407.45 | 750 |
| 2024-02-16 | 512.50 | 518.00 | 512.50 | 512.50 | 407.45 | 500 |
| 2024-02-15 | 515.00 | 519.45 | 515.00 | 515.00 | 409.44 | 978 |
| 2024-02-14 | 515.00 | 519.85 | 515.00 | 515.00 | 409.44 | 28,805 |
| 2024-02-13 | 520.00 | 522.50 | 515.00 | 515.00 | 409.44 | 5,287 |
| 2024-02-12 | 520.00 | 520.00 | 520.00 | 520.00 | 413.42 | 0 |
| 2024-02-09 | 511.00 | 519.80 | 511.00 | 512.50 | 407.45 | 9,250 |
| 2024-02-08 | 515.00 | 520.00 | 502.00 | 508.00 | 403.88 | 8,241 |
| 2024-02-07 | 524.50 | 524.50 | 515.00 | 515.00 | 409.44 | 125,568 |
| 2024-02-06 | 527.50 | 528.40 | 527.50 | 527.50 | 419.38 | 2,330 |
| 2024-02-05 | 528.40 | 528.40 | 527.50 | 527.50 | 419.38 | 703 |
| 2024-02-02 | 527.50 | 530.00 | 519.00 | 527.50 | 419.38 | 20,972 |
| 2024-02-01 | 530.00 | 530.00 | 521.60 | 530.00 | 421.37 | 11,428 |
| 2024-01-31 | 535.00 | 535.00 | 535.00 | 535.00 | 425.34 | 0 |
| 2024-01-30 | 537.50 | 537.50 | 537.50 | 537.50 | 427.33 | 0 |
| 2024-01-29 | 537.50 | 537.50 | 537.50 | 537.50 | 427.33 | 0 |
| 2024-01-26 | 540.00 | 540.00 | 540.00 | 540.00 | 429.32 | 0 |
| 2024-01-25 | 545.00 | 545.00 | 545.00 | 545.00 | 433.29 | 0 |
| 2024-01-24 | 545.00 | 545.00 | 545.00 | 545.00 | 433.29 | 0 |
| 2024-01-23 | 545.00 | 545.00 | 535.40 | 545.00 | 433.29 | 66,316 |
| 2024-01-22 | 545.00 | 545.00 | 545.00 | 545.00 | 433.29 | 0 |
| 2024-01-19 | 545.00 | 545.00 | 545.00 | 545.00 | 433.29 | 0 |
| 2024-01-18 | 545.00 | 545.00 | 535.50 | 545.00 | 433.29 | 6,625 |
| 2024-01-17 | 545.00 | 545.00 | 537.00 | 545.00 | 433.29 | 1,617 |
| 2024-01-16 | 545.00 | 545.00 | 532.00 | 545.00 | 433.29 | 3,300 |
| 2024-01-15 | 545.00 | 545.00 | 539.62 | 545.00 | 433.29 | 3,684 |
| 2024-01-12 | 537.50 | 537.50 | 532.00 | 537.50 | 427.33 | 8,176 |
| 2024-01-11 | 537.50 | 540.00 | 530.50 | 537.50 | 427.33 | 10,691 |
| 2024-01-10 | 537.50 | 537.50 | 537.50 | 537.50 | 427.33 | 0 |
| 2024-01-09 | 542.50 | 542.50 | 530.50 | 542.50 | 431.31 | 62,350 |
| 2024-01-08 | 547.50 | 557.00 | 531.25 | 542.50 | 431.31 | 1,833 |
| 2024-01-05 | 547.50 | 547.50 | 547.50 | 547.50 | 435.28 | 0 |
| 2024-01-04 | 547.50 | 549.90 | 547.50 | 547.50 | 435.28 | 1,471 |
| 2024-01-03 | 542.50 | 550.00 | 542.50 | 542.50 | 431.31 | 11,849 |
| 2024-01-02 | 537.50 | 540.00 | 525.70 | 537.50 | 427.33 | 2,349 |
| 2023-12-29 | 537.50 | 549.00 | 537.50 | 537.50 | 427.33 | 1,719 |
| 2023-12-28 | 537.50 | 545.00 | 537.50 | 537.50 | 427.33 | 300 |
| 2023-12-27 | 537.50 | 537.50 | 537.00 | 537.50 | 427.33 | 5,240 |
| 2023-12-22 | 537.50 | 545.00 | 537.50 | 537.50 | 427.33 | 150 |
| 2023-12-21 | 537.50 | 537.50 | 525.50 | 537.50 | 427.33 | 664 |
| 2023-12-20 | 537.50 | 545.00 | 537.50 | 537.50 | 427.33 | 827 |
| 2023-12-19 | 540.00 | 545.00 | 540.00 | 540.00 | 429.32 | 6,400 |
| 2023-12-18 | 542.50 | 545.00 | 525.00 | 540.00 | 429.32 | 9,154 |
| 2023-12-15 | 549.00 | 549.00 | 530.00 | 542.50 | 431.31 | 2,847 |
| 2023-12-14 | 547.50 | 555.00 | 540.75 | 550.00 | 437.27 | 9,557 |
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.