Investec plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	550.00	555.00	541.01	547.50	435.28	4,103
2023-12-12	550.00	560.00	550.00	550.00	437.27	299
2023-12-11	550.00	550.00	550.00	550.00	437.27	0
2023-12-08	550.00	550.00	541.00	550.00	437.27	269
2023-12-07	552.50	560.00	545.00	550.00	437.27	3,611
2023-12-06	552.50	552.50	552.50	552.50	439.26	0
2023-12-05	550.00	552.50	550.00	552.50	439.26	2,500
2023-12-04	552.50	565.00	552.50	552.50	439.26	400
2023-12-01	555.00	565.00	550.00	552.50	439.26	14
2023-11-30	562.50	565.00	552.50	552.50	439.26	200
2023-11-29	572.50	572.50	572.50	572.50	432.03	0
2023-11-28	572.50	572.50	572.50	572.50	432.03	0
2023-11-27	572.50	572.50	572.50	572.50	432.03	0
2023-11-24	572.50	585.00	572.50	572.50	432.03	803
2023-11-23	572.50	572.50	572.50	572.50	432.03	0
2023-11-22	572.50	572.50	572.50	572.50	432.03	0
2023-11-21	572.50	572.50	572.50	572.50	432.03	0
2023-11-20	572.50	585.00	572.50	572.50	432.03	883
2023-11-17	572.50	585.00	572.50	572.50	432.03	2,000
2023-11-16	572.50	585.00	572.50	572.50	432.03	2,422
2023-11-15	572.50	585.00	570.00	572.50	432.03	4,555
2023-11-14	572.50	578.00	572.50	572.50	432.03	381
2023-11-13	572.50	572.50	572.50	572.50	432.03	0
2023-11-10	572.50	580.00	572.50	572.50	432.03	257
2023-11-09	572.50	572.50	572.50	572.50	432.03	0
2023-11-08	577.50	582.00	565.00	572.50	432.03	13,730
2023-11-07	577.50	582.00	577.50	577.50	435.80	969
2023-11-06	577.50	582.00	577.50	577.50	435.80	6,072
2023-11-03	575.00	582.00	575.00	575.00	433.92	3,464
2023-11-02	575.00	575.00	575.00	575.00	433.92	0
2023-11-01	575.00	582.00	575.00	575.00	433.92	63,358
2023-10-31	575.00	583.50	575.00	575.00	433.92	146
2023-10-30	577.50	584.00	575.00	575.00	433.92	1,946
2023-10-27	577.20	587.40	577.20	580.00	437.69	10,431
2023-10-26	585.00	600.00	578.00	580.00	437.69	27,944
2023-10-25	587.50	595.00	587.50	587.50	443.35	3,961
2023-10-24	570.00	590.00	570.00	575.00	433.92	5,346
2023-10-23	570.00	579.90	570.00	570.00	430.14	3,690
2023-10-20	562.50	580.00	552.50	567.50	428.26	8,434
2023-10-19	555.00	565.00	548.80	555.00	418.82	8,368
2023-10-18	552.50	555.00	548.75	555.00	418.82	8,476
2023-10-17	552.50	552.50	548.80	552.50	416.94	521
2023-10-16	552.50	552.50	540.00	552.50	416.94	1,677
2023-10-13	550.00	552.50	546.00	552.50	416.94	5,679
2023-10-12	550.00	550.00	540.00	550.00	415.05	3,121
2023-10-11	555.00	555.00	542.50	555.00	418.82	4,153
2023-10-10	555.00	555.00	552.00	555.00	418.82	1,745
2023-10-09	555.00	555.00	555.00	555.00	418.82	0
2023-10-06	555.00	555.00	552.00	555.00	418.82	629
2023-10-05	555.00	555.00	552.00	555.00	418.82	6,000
2023-10-04	557.50	557.50	545.63	557.50	420.71	5,449
2023-10-03	557.50	557.50	555.38	557.50	420.71	3,400
2023-10-02	562.50	562.50	562.50	562.50	424.48	0
2023-09-29	562.50	562.50	562.50	562.50	424.48	0
2023-09-28	562.50	564.50	562.50	562.50	424.48	300
2023-09-27	562.50	564.50	562.50	562.50	424.48	1,861
2023-09-26	562.50	565.00	562.50	562.50	424.48	1,491
2023-09-25	562.50	565.00	555.38	562.50	424.48	3,541
2023-09-22	562.00	562.50	562.00	562.50	424.48	10,619
2023-09-21	552.50	565.00	552.00	560.00	422.60	15,709

← NewerPage 13 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.