Investec plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	552.50	555.00	552.50	552.50	416.94	3,654
2023-09-19	555.00	557.00	555.00	555.00	418.82	11,848
2023-09-18	557.50	558.40	555.00	555.00	418.82	43,981
2023-09-15	561.00	561.00	557.50	557.50	420.71	17,623
2023-09-14	562.50	562.50	562.50	562.50	424.48	0
2023-09-13	562.50	562.50	562.50	562.50	424.48	0
2023-09-12	564.90	564.90	562.00	562.50	424.48	1,884
2023-09-11	567.00	567.00	565.00	565.00	426.37	4,012
2023-09-08	570.00	570.00	565.00	570.00	430.14	1,000
2023-09-07	571.80	571.80	570.00	570.00	430.14	36,747
2023-09-06	577.50	577.50	576.30	577.50	435.80	89,823
2023-09-05	577.50	577.50	576.30	577.50	435.80	2,103
2023-09-04	577.50	577.50	577.50	577.50	435.80	0
2023-09-01	577.50	577.50	576.40	577.50	435.80	620
2023-08-31	577.50	577.50	565.00	577.50	435.80	1,617
2023-08-30	577.50	577.50	576.40	577.50	435.80	15,419
2023-08-29	577.50	580.00	573.00	577.50	435.80	13,872
2023-08-25	577.50	577.50	573.00	577.50	435.80	18,344
2023-08-24	582.50	582.50	580.00	582.50	439.58	9,450
2023-08-23	567.50	582.50	555.00	582.50	439.58	11,154
2023-08-22	567.50	567.50	567.50	567.50	428.26	0
2023-08-21	567.50	567.50	567.50	567.50	428.26	0
2023-08-18	567.50	567.50	567.50	567.50	428.26	0
2023-08-17	567.50	567.50	555.01	567.50	428.26	3,221
2023-08-16	567.50	567.50	555.00	567.50	428.26	946
2023-08-15	567.50	567.50	555.00	567.50	428.26	100
2023-08-14	567.50	567.50	555.00	567.50	428.26	2,500
2023-08-11	567.50	567.50	567.50	567.50	428.26	0
2023-08-10	567.50	567.50	567.50	567.50	428.26	1,268
2023-08-09	567.50	567.50	567.50	567.50	428.26	0
2023-08-08	567.50	567.50	555.00	567.50	428.26	6,550
2023-08-07	567.50	567.50	555.00	567.50	428.26	320
2023-08-04	565.00	567.50	550.00	567.50	428.26	20,521
2023-08-03	565.00	565.00	550.00	565.00	426.37	2,500
2023-08-02	565.00	565.00	565.00	565.00	426.37	0
2023-08-01	565.00	565.00	565.00	565.00	426.37	0
2023-07-31	565.00	565.00	550.00	565.00	426.37	339
2023-07-28	565.00	565.00	565.00	565.00	426.37	0
2023-07-27	565.00	565.00	565.00	565.00	426.37	0
2023-07-26	565.00	565.00	565.00	565.00	426.37	0
2023-07-25	565.00	565.00	565.00	565.00	426.37	0
2023-07-24	565.00	565.00	565.00	565.00	426.37	0
2023-07-21	565.00	565.00	550.00	565.00	426.37	2,900
2023-07-20	567.50	567.50	567.50	567.50	428.26	0
2023-07-19	567.50	567.50	557.00	567.50	428.26	27,483
2023-07-18	577.50	584.30	571.60	580.00	437.69	9,581
2023-07-17	577.50	584.30	577.50	577.50	435.80	739
2023-07-14	575.00	577.50	567.80	577.50	435.80	6,430
2023-07-13	577.50	587.90	577.50	577.50	435.80	427
2023-07-12	577.50	577.50	577.50	577.50	435.80	0
2023-07-11	575.00	577.50	567.80	577.50	435.80	1,500
2023-07-10	575.00	575.00	575.00	575.00	433.92	0
2023-07-07	575.00	575.00	562.60	575.00	433.92	200
2023-07-06	559.80	584.70	559.80	575.00	433.92	8,246
2023-07-05	555.00	555.00	555.00	555.00	418.82	0
2023-07-04	552.50	559.80	552.50	552.50	416.94	97
2023-07-03	550.00	559.80	542.60	552.50	416.94	1,100
2023-06-30	550.00	550.00	537.60	550.00	415.05	275
2023-06-29	550.00	550.00	550.00	550.00	415.05	0
2023-06-28	550.00	550.00	550.00	550.00	415.05	0

← NewerPage 14 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.