Investec plc historical data

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

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

← NewerPage 2 of 22 · 1,265 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.