Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 675.00 | 685.00 | 675.00 | 675.00 | 651.22 | 7,900 |
| 2026-07-23 | 675.00 | 675.00 | 675.00 | 675.00 | 651.22 | 0 |
| 2026-07-22 | 675.00 | 685.00 | 675.00 | 675.00 | 651.22 | 71 |
| 2026-07-21 | 675.00 | 685.00 | 675.00 | 675.00 | 651.22 | 2,313 |
| 2026-07-20 | 675.00 | 685.00 | 675.00 | 675.00 | 651.22 | 792 |
| 2026-07-17 | 675.00 | 675.00 | 670.00 | 675.00 | 651.22 | 93 |
| 2026-07-16 | 675.00 | 675.00 | 675.00 | 675.00 | 651.22 | 0 |
| 2026-07-15 | 675.00 | 685.00 | 675.00 | 675.00 | 651.22 | 1,167 |
| 2026-07-14 | 675.00 | 675.00 | 675.00 | 675.00 | 651.22 | 0 |
| 2026-07-13 | 675.00 | 675.00 | 660.00 | 675.00 | 651.22 | 2,400 |
| 2026-07-10 | 675.00 | 675.00 | 675.00 | 675.00 | 651.22 | 0 |
| 2026-07-09 | 675.00 | 675.00 | 675.00 | 675.00 | 651.22 | 0 |
| 2026-07-08 | 675.00 | 680.00 | 675.00 | 675.00 | 651.22 | 400 |
| 2026-07-07 | 675.00 | 680.00 | 670.00 | 670.00 | 646.40 | 326 |
| 2026-07-06 | 670.00 | 680.00 | 670.00 | 670.00 | 646.40 | 1,260 |
| 2026-07-03 | 665.00 | 680.00 | 653.10 | 665.00 | 641.57 | 432 |
| 2026-07-02 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-07-01 | 665.00 | 665.00 | 653.10 | 665.00 | 641.57 | 24 |
| 2026-06-30 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-29 | 665.00 | 680.00 | 652.10 | 665.00 | 641.57 | 914 |
| 2026-06-26 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-25 | 665.00 | 680.00 | 665.00 | 665.00 | 641.57 | 116 |
| 2026-06-24 | 665.00 | 665.00 | 652.10 | 665.00 | 641.57 | 41 |
| 2026-06-23 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-22 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-19 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-18 | 665.00 | 665.00 | 652.10 | 665.00 | 641.57 | 332 |
| 2026-06-17 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-16 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-15 | 665.00 | 675.00 | 665.00 | 665.00 | 641.57 | 85 |
| 2026-06-12 | 665.00 | 675.00 | 665.00 | 665.00 | 641.57 | 2,800 |
| 2026-06-11 | 665.00 | 665.00 | 665.00 | 665.00 | 641.57 | 0 |
| 2026-06-10 | 665.00 | 675.00 | 665.00 | 665.00 | 641.57 | 2,557 |
| 2026-06-09 | 665.00 | 665.00 | 655.00 | 665.00 | 641.57 | 5,600 |
| 2026-06-08 | 672.50 | 680.00 | 672.50 | 672.50 | 648.81 | 7,042 |
| 2026-06-05 | 671.00 | 679.95 | 671.00 | 672.50 | 648.81 | 1,400 |
| 2026-06-04 | 672.50 | 679.95 | 672.50 | 672.50 | 648.81 | 6,732 |
| 2026-06-03 | 672.50 | 679.95 | 672.50 | 672.50 | 648.81 | 9,052 |
| 2026-06-02 | 672.50 | 672.50 | 672.50 | 672.50 | 648.81 | 0 |
| 2026-06-01 | 672.50 | 685.00 | 672.50 | 672.50 | 648.81 | 990 |
| 2026-05-29 | 670.00 | 670.00 | 670.00 | 670.00 | 646.40 | 0 |
| 2026-05-28 | 670.00 | 685.00 | 670.00 | 670.00 | 646.40 | 1,190 |
| 2026-05-27 | 670.00 | 671.00 | 655.60 | 670.00 | 646.40 | 3,047 |
| 2026-05-26 | 670.00 | 685.00 | 670.00 | 670.00 | 646.40 | 3,506 |
| 2026-05-22 | 670.00 | 670.00 | 670.00 | 670.00 | 646.40 | 0 |
| 2026-05-21 | 670.00 | 670.00 | 670.00 | 670.00 | 646.40 | 0 |
| 2026-05-20 | 670.00 | 685.00 | 655.00 | 670.00 | 646.40 | 4,186 |
| 2026-05-19 | 670.00 | 685.00 | 670.00 | 670.00 | 646.40 | 6 |
| 2026-05-18 | 670.00 | 685.00 | 670.00 | 670.00 | 646.40 | 1,540 |
| 2026-05-15 | 670.00 | 685.00 | 670.00 | 670.00 | 646.40 | 600 |
| 2026-05-14 | 670.00 | 685.00 | 670.00 | 670.00 | 646.40 | 20 |
| 2026-05-13 | 670.00 | 670.00 | 670.00 | 670.00 | 646.40 | 0 |
| 2026-05-12 | 670.00 | 684.70 | 670.00 | 670.00 | 646.40 | 15 |
| 2026-05-11 | 670.00 | 684.70 | 670.00 | 670.00 | 646.40 | 856 |
| 2026-05-08 | 667.50 | 667.50 | 667.50 | 667.50 | 643.99 | 0 |
| 2026-05-07 | 670.00 | 679.75 | 667.50 | 667.50 | 643.99 | 10 |
| 2026-05-06 | 670.00 | 670.80 | 670.00 | 670.00 | 646.40 | 3,712 |
| 2026-05-05 | 670.80 | 670.80 | 670.00 | 670.00 | 646.40 | 647 |
| 2026-05-01 | 670.00 | 670.80 | 670.00 | 670.00 | 646.40 | 74 |
| 2026-04-30 | 670.00 | 670.80 | 670.00 | 670.00 | 646.40 | 3,000 |
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.