Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 592.50 | 592.50 | 592.50 | 592.50 | 420.50 | 0 |
| 2022-07-11 | 592.50 | 592.50 | 592.50 | 592.50 | 420.50 | 0 |
| 2022-07-08 | 592.50 | 592.50 | 592.50 | 592.50 | 420.50 | 0 |
| 2022-07-07 | 592.50 | 592.50 | 592.50 | 592.50 | 420.50 | 0 |
| 2022-07-06 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-07-05 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-07-04 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-07-01 | 590.00 | 590.00 | 578.00 | 590.00 | 418.73 | 800 |
| 2022-06-30 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-29 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-28 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-27 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-24 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-23 | 590.00 | 595.00 | 590.00 | 590.00 | 418.73 | 1,600 |
| 2022-06-22 | 590.00 | 590.00 | 570.00 | 590.00 | 418.73 | 6,025 |
| 2022-06-21 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-20 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-17 | 590.00 | 590.00 | 590.00 | 590.00 | 418.73 | 0 |
| 2022-06-16 | 590.00 | 609.60 | 590.00 | 590.00 | 418.73 | 831 |
| 2022-06-15 | 585.00 | 585.00 | 585.00 | 585.00 | 415.18 | 0 |
| 2022-06-14 | 585.00 | 585.00 | 585.00 | 585.00 | 415.18 | 0 |
| 2022-06-13 | 585.00 | 585.00 | 585.00 | 585.00 | 415.18 | 0 |
| 2022-06-10 | 585.00 | 602.00 | 585.00 | 585.00 | 415.18 | 2,000 |
| 2022-06-09 | 585.00 | 597.50 | 585.00 | 585.00 | 415.18 | 1,000 |
| 2022-06-08 | 582.50 | 582.50 | 582.50 | 582.50 | 408.85 | 0 |
| 2022-06-07 | 575.00 | 575.00 | 575.00 | 575.00 | 403.59 | 0 |
| 2022-06-06 | 575.00 | 575.00 | 575.00 | 575.00 | 403.59 | 0 |
| 2022-06-01 | 575.00 | 575.00 | 575.00 | 575.00 | 403.59 | 0 |
| 2022-05-31 | 575.00 | 575.00 | 575.00 | 575.00 | 403.59 | 0 |
| 2022-05-30 | 575.00 | 575.00 | 568.00 | 575.00 | 403.59 | 850 |
| 2022-05-27 | 575.00 | 575.00 | 575.00 | 575.00 | 403.59 | 0 |
| 2022-05-26 | 575.00 | 575.00 | 575.00 | 575.00 | 403.59 | 0 |
| 2022-05-25 | 575.00 | 575.00 | 568.00 | 575.00 | 403.59 | 7,132 |
| 2022-05-24 | 575.00 | 590.00 | 575.00 | 575.00 | 403.59 | 54 |
| 2022-05-23 | 575.00 | 575.00 | 575.00 | 575.00 | 403.59 | 0 |
| 2022-05-20 | 572.50 | 590.00 | 572.50 | 572.50 | 401.83 | 2 |
| 2022-05-19 | 572.50 | 572.50 | 572.50 | 572.50 | 401.83 | 0 |
| 2022-05-18 | 572.50 | 572.50 | 572.50 | 572.50 | 401.83 | 0 |
| 2022-05-17 | 572.50 | 572.50 | 562.00 | 572.50 | 401.83 | 735 |
| 2022-05-16 | 572.50 | 572.50 | 572.50 | 572.50 | 401.83 | 0 |
| 2022-05-13 | 570.00 | 570.00 | 570.00 | 570.00 | 400.08 | 0 |
| 2022-05-12 | 570.00 | 570.00 | 570.00 | 570.00 | 400.08 | 0 |
| 2022-05-11 | 570.00 | 570.00 | 570.00 | 570.00 | 400.08 | 0 |
| 2022-05-10 | 570.00 | 590.00 | 553.00 | 570.00 | 400.08 | 1,691 |
| 2022-05-09 | 577.50 | 577.50 | 577.50 | 577.50 | 405.34 | 0 |
| 2022-05-06 | 587.50 | 587.50 | 587.50 | 587.50 | 412.36 | 0 |
| 2022-05-05 | 585.00 | 599.50 | 580.00 | 587.50 | 412.36 | 516 |
| 2022-05-04 | 585.00 | 585.00 | 585.00 | 585.00 | 410.61 | 0 |
| 2022-05-03 | 582.50 | 582.50 | 582.50 | 582.50 | 408.85 | 0 |
| 2022-04-29 | 582.50 | 582.50 | 582.50 | 582.50 | 408.85 | 0 |
| 2022-04-28 | 582.50 | 600.00 | 582.50 | 582.50 | 408.85 | 5 |
| 2022-04-27 | 582.50 | 582.50 | 582.50 | 582.50 | 408.85 | 0 |
| 2022-04-26 | 580.00 | 580.00 | 580.00 | 580.00 | 407.10 | 0 |
| 2022-04-25 | 580.00 | 580.00 | 580.00 | 580.00 | 407.10 | 0 |
| 2022-04-22 | 570.00 | 570.00 | 570.00 | 570.00 | 400.08 | 0 |
| 2022-04-21 | 570.00 | 571.00 | 570.00 | 570.00 | 400.08 | 8,650 |
| 2022-04-20 | 570.00 | 570.00 | 570.00 | 570.00 | 400.08 | 0 |
| 2022-04-19 | 570.00 | 570.00 | 568.00 | 570.00 | 400.08 | 877 |
| 2022-04-14 | 570.00 | 570.00 | 566.50 | 570.00 | 400.08 | 670 |
| 2022-04-13 | 570.00 | 570.00 | 566.00 | 570.00 | 400.08 | 856 |
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.