Investec plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	493.00	493.00	493.00	493.00	357.02	0
2023-03-27	493.00	495.00	493.00	493.00	357.02	7
2023-03-24	495.00	495.00	493.00	493.00	357.02	8,901
2023-03-23	496.50	496.50	488.00	496.50	359.56	6,033
2023-03-22	500.00	500.00	490.00	500.00	362.09	316
2023-03-21	500.00	500.00	500.00	500.00	362.09	0
2023-03-20	500.00	500.00	492.00	500.00	362.09	400
2023-03-17	501.00	501.00	501.00	501.00	362.82	0
2023-03-16	501.00	501.00	494.00	501.00	362.82	3,175
2023-03-15	504.50	504.50	496.00	504.50	365.35	6,200
2023-03-14	512.50	512.50	510.00	512.50	371.14	800
2023-03-13	512.50	512.50	512.50	512.50	371.14	0
2023-03-10	512.50	512.50	512.50	512.50	371.14	0
2023-03-09	512.50	512.50	512.50	512.50	371.14	0
2023-03-08	512.50	512.50	511.45	512.50	371.14	3,889
2023-03-07	512.50	512.50	505.00	512.50	371.14	2,814
2023-03-06	512.50	512.50	511.50	512.50	371.14	56
2023-03-03	512.50	512.50	511.85	512.50	371.14	2,350
2023-03-02	512.50	512.50	511.85	512.50	371.14	7,690
2023-03-01	512.50	512.50	512.00	512.50	371.14	84,000
2023-02-28	512.50	513.00	505.00	512.50	371.14	338
2023-02-27	512.50	512.50	505.00	512.50	371.14	830
2023-02-24	512.50	512.50	512.50	512.50	371.14	0
2023-02-23	512.50	513.00	512.50	512.50	371.14	4,063
2023-02-22	515.00	515.00	505.00	512.50	371.14	16,969
2023-02-21	515.00	515.00	515.00	515.00	372.96	0
2023-02-20	515.00	515.00	515.00	515.00	372.96	27
2023-02-17	515.00	515.00	505.00	515.00	372.96	5,640
2023-02-16	515.00	515.00	515.00	515.00	372.96	0
2023-02-15	515.00	515.00	510.00	515.00	372.96	1,000
2023-02-14	515.00	517.00	510.00	515.00	372.96	10,300
2023-02-13	515.00	515.00	515.00	515.00	372.96	0
2023-02-10	515.00	517.00	515.00	515.00	372.96	768
2023-02-09	515.00	515.00	515.00	515.00	372.96	0
2023-02-08	515.00	515.00	505.00	515.00	372.96	2,189
2023-02-07	527.50	527.50	527.50	527.50	382.01	0
2023-02-06	527.50	527.50	526.00	527.50	382.01	1,800
2023-02-03	527.50	527.50	515.50	527.50	382.01	6,268
2023-02-02	525.00	528.00	524.00	527.50	382.01	3,132
2023-02-01	525.00	525.00	524.00	525.00	380.20	300
2023-01-31	525.00	525.00	525.00	525.00	380.20	300
2023-01-30	522.50	530.00	511.50	525.00	380.20	1,500
2023-01-27	522.50	527.00	522.50	522.50	378.39	2,000
2023-01-26	504.00	519.00	496.00	508.00	367.89	10,626
2023-01-25	503.00	504.00	491.00	504.00	364.99	12,525
2023-01-24	503.00	503.00	483.00	503.00	364.26	4,773
2023-01-23	505.00	505.00	490.00	505.00	365.71	21,074
2023-01-20	525.00	525.00	525.00	525.00	380.20	0
2023-01-19	525.00	525.00	505.00	525.00	380.20	3,023
2023-01-18	525.00	525.00	490.00	525.00	380.20	3,346
2023-01-17	530.00	530.00	500.00	530.00	383.82	3,210
2023-01-16	535.00	535.00	535.00	535.00	387.44	0
2023-01-13	545.00	545.00	530.00	545.00	394.68	785
2023-01-12	547.50	547.50	547.50	547.50	396.49	0
2023-01-11	550.00	550.00	541.00	550.00	398.30	400
2023-01-10	550.00	550.00	535.00	550.00	398.30	250
2023-01-09	550.00	550.00	535.00	550.00	398.30	711
2023-01-06	545.00	550.00	542.50	550.00	398.30	71
2023-01-05	550.00	550.00	550.00	550.00	398.30	0
2023-01-04	550.00	550.00	550.00	550.00	398.30	0

← NewerPage 16 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.