Investec plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	550.00	556.90	536.20	550.00	415.05	168,629
2023-06-26	550.00	557.00	535.00	550.00	415.05	979
2023-06-23	550.00	558.00	535.00	550.00	415.05	6,400
2023-06-22	542.50	550.00	535.52	550.00	415.05	71,403
2023-06-21	532.50	550.00	528.55	542.50	409.39	31,055
2023-06-20	527.50	532.50	520.00	532.50	401.84	38,413
2023-06-19	527.50	527.50	522.52	527.50	398.07	4,736
2023-06-16	527.50	527.50	527.50	527.50	398.07	0
2023-06-15	527.50	527.50	527.50	527.50	398.07	0
2023-06-14	527.50	530.00	522.30	527.50	398.07	477
2023-06-13	527.50	527.50	527.50	527.50	398.07	0
2023-06-12	522.50	522.50	522.50	522.50	394.30	0
2023-06-09	522.50	522.50	522.50	522.50	394.30	0
2023-06-08	525.00	525.00	520.00	525.00	396.18	50,475
2023-06-07	535.00	535.00	520.50	535.00	387.44	28,909
2023-06-06	527.80	535.00	527.80	535.00	387.44	5,036
2023-06-05	522.50	529.15	522.50	522.50	378.39	7,061
2023-06-02	520.00	530.00	520.00	522.50	378.39	5,400
2023-06-01	520.00	520.00	520.00	520.00	376.58	0
2023-05-31	520.00	520.00	520.00	520.00	376.58	0
2023-05-30	517.50	520.00	516.00	520.00	376.58	3,889
2023-05-26	517.50	517.50	517.50	517.50	374.77	0
2023-05-25	514.00	514.00	514.00	514.00	372.23	0
2023-05-24	514.00	514.00	514.00	514.00	372.23	0
2023-05-23	507.00	507.00	497.10	507.00	367.16	116
2023-05-22	507.00	507.00	507.00	507.00	367.16	0
2023-05-19	505.00	505.00	505.00	505.00	365.71	0
2023-05-18	504.00	504.00	504.00	504.00	364.99	0
2023-05-17	504.00	504.00	504.00	504.00	364.99	0
2023-05-16	500.50	500.50	500.50	500.50	362.45	0
2023-05-15	500.50	500.50	500.50	500.50	362.45	0
2023-05-12	500.50	500.50	490.00	500.50	362.45	12,817
2023-05-11	498.50	504.00	485.50	500.50	362.45	12,800
2023-05-10	498.50	498.50	485.50	498.50	361.01	7,451
2023-05-09	498.50	498.50	483.00	498.50	361.01	15,083
2023-05-05	498.50	498.50	488.00	498.50	361.01	56,667
2023-05-04	495.00	498.50	483.10	498.50	361.01	37,850
2023-05-03	495.00	495.00	482.10	495.00	358.47	1,700
2023-05-02	495.00	495.00	495.00	495.00	358.47	0
2023-04-28	495.00	495.00	491.20	495.00	358.47	18
2023-04-27	495.00	495.00	491.20	495.00	358.47	17,300
2023-04-26	495.00	495.00	481.00	495.00	358.47	5,010
2023-04-25	495.00	495.00	495.00	495.00	358.47	0
2023-04-24	495.00	496.75	495.00	495.00	358.47	17,361
2023-04-21	495.00	495.00	495.00	495.00	358.47	0
2023-04-20	495.00	500.00	495.00	495.00	358.47	93,067
2023-04-19	495.00	498.20	495.00	495.00	358.47	656
2023-04-18	487.00	487.20	487.00	487.00	352.68	19,376
2023-04-17	486.00	488.80	478.20	486.00	351.95	55,300
2023-04-14	476.00	490.00	476.00	486.00	351.95	3,606
2023-04-13	483.00	485.40	483.00	483.00	349.78	204
2023-04-12	483.00	485.40	476.00	483.00	349.78	2,261
2023-04-11	483.00	483.00	483.00	483.00	349.78	0
2023-04-06	484.00	484.00	484.00	484.00	350.51	1,047
2023-04-05	484.00	484.00	480.00	484.00	350.51	1,961
2023-04-04	487.00	487.00	477.00	485.00	351.23	11,522
2023-04-03	492.00	492.00	492.00	492.00	356.30	0
2023-03-31	492.00	492.00	492.00	492.00	356.30	0
2023-03-30	491.00	491.00	490.00	491.00	355.57	2,919
2023-03-29	491.00	491.00	477.00	491.00	355.57	3,500

← NewerPage 15 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.