Investec plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	550.00	550.00	542.00	550.00	398.30	548
2022-12-30	550.00	550.00	542.00	550.00	398.30	194
2022-12-29	550.00	550.00	550.00	550.00	398.30	0
2022-12-28	550.00	550.00	550.00	550.00	398.30	0
2022-12-23	550.00	550.00	550.00	550.00	398.30	0
2022-12-22	550.00	550.00	510.00	550.00	398.30	32,000
2022-12-21	560.00	560.00	540.00	560.00	405.54	2,550
2022-12-20	562.50	562.50	545.00	562.50	407.35	650
2022-12-19	562.50	562.50	545.00	562.50	407.35	3,300
2022-12-16	565.00	565.00	547.50	565.00	409.16	1,965
2022-12-15	567.50	567.50	550.00	567.50	410.97	300
2022-12-14	567.50	567.50	550.00	567.50	410.97	980
2022-12-13	567.50	567.50	567.50	567.50	410.97	0
2022-12-12	567.50	567.50	567.50	567.50	410.97	0
2022-12-09	567.50	567.50	567.50	567.50	410.97	0
2022-12-08	567.50	567.50	560.00	567.50	410.97	219
2022-12-07	572.50	572.50	560.55	572.50	406.31	167
2022-12-06	572.50	572.50	572.50	572.50	406.31	0
2022-12-05	572.50	572.50	561.40	572.50	406.31	1,000
2022-12-02	572.50	572.50	572.50	572.50	406.31	0
2022-12-01	572.50	572.50	572.50	572.50	406.31	0
2022-11-30	572.50	572.50	555.00	572.50	406.31	87,537
2022-11-29	572.50	572.50	561.50	572.50	406.31	8
2022-11-28	572.50	572.50	572.50	572.50	406.31	0
2022-11-25	572.50	572.50	561.50	572.50	406.31	24
2022-11-24	572.50	572.50	563.00	572.50	406.31	1,332
2022-11-23	572.50	572.50	572.50	572.50	406.31	0
2022-11-22	572.50	572.50	572.50	572.50	406.31	0
2022-11-21	572.50	572.50	572.50	572.50	406.31	0
2022-11-18	572.50	572.50	572.50	572.50	406.31	0
2022-11-17	572.50	572.50	550.00	572.50	406.31	2,950
2022-11-16	575.00	575.00	575.00	575.00	408.08	0
2022-11-15	575.00	575.00	575.00	575.00	408.08	0
2022-11-14	575.00	575.00	575.00	575.00	408.08	0
2022-11-11	575.00	575.00	575.00	575.00	408.08	0
2022-11-10	575.00	575.00	575.00	575.00	408.08	0
2022-11-09	575.00	575.00	575.00	575.00	408.08	0
2022-11-08	575.00	575.00	575.00	575.00	408.08	0
2022-11-07	575.00	575.00	575.00	575.00	408.08	0
2022-11-04	575.00	575.00	575.00	575.00	408.08	0
2022-11-03	575.00	575.00	560.00	575.00	408.08	500
2022-11-02	575.00	575.00	555.00	575.00	408.08	2,500
2022-11-01	575.00	575.00	575.00	575.00	408.08	0
2022-10-31	575.00	577.00	563.50	575.00	408.08	20,245
2022-10-28	575.00	575.00	563.50	575.00	408.08	250
2022-10-27	575.00	575.00	560.00	575.00	408.08	1,101
2022-10-26	580.00	580.00	562.00	580.00	411.63	830
2022-10-25	585.00	585.00	572.00	585.00	415.18	699
2022-10-24	587.50	587.50	570.00	587.50	416.95	2,000
2022-10-21	592.50	592.50	575.00	592.50	420.50	3,405
2022-10-20	592.50	592.50	584.00	592.50	420.50	1,000
2022-10-19	592.50	592.50	580.00	592.50	420.50	2,650
2022-10-18	597.50	597.50	597.50	597.50	424.05	0
2022-10-17	597.50	597.50	597.50	597.50	424.05	0
2022-10-14	597.50	597.50	597.50	597.50	424.05	0
2022-10-13	597.50	597.50	597.50	597.50	424.05	0
2022-10-12	597.50	597.50	570.00	597.50	424.05	2,500
2022-10-11	602.50	602.50	602.50	602.50	427.60	0
2022-10-10	602.50	602.50	602.50	602.50	427.60	0
2022-10-07	605.00	605.00	605.00	605.00	429.37	0

← NewerPage 17 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.