Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 567.50 | 567.50 | 567.50 | 567.50 | 398.32 | 0 |
| 2022-04-11 | 565.00 | 565.00 | 565.00 | 565.00 | 396.57 | 0 |
| 2022-04-08 | 565.00 | 580.00 | 565.00 | 565.00 | 396.57 | 23 |
| 2022-04-07 | 562.50 | 580.00 | 562.50 | 562.50 | 394.81 | 1,724 |
| 2022-04-06 | 562.50 | 562.50 | 562.50 | 562.50 | 394.81 | 0 |
| 2022-04-05 | 562.50 | 580.00 | 558.55 | 562.50 | 394.81 | 23 |
| 2022-04-04 | 552.00 | 580.00 | 552.00 | 562.50 | 394.81 | 11,027 |
| 2022-04-01 | 557.50 | 557.50 | 557.50 | 557.50 | 391.31 | 0 |
| 2022-03-31 | 557.50 | 570.00 | 557.50 | 557.50 | 391.31 | 16 |
| 2022-03-30 | 557.50 | 557.50 | 557.50 | 557.50 | 391.31 | 0 |
| 2022-03-29 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-28 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-25 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-24 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-23 | 555.00 | 570.00 | 540.00 | 555.00 | 389.55 | 4,007 |
| 2022-03-22 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-21 | 552.50 | 552.50 | 552.50 | 552.50 | 387.80 | 0 |
| 2022-03-18 | 552.50 | 552.50 | 540.50 | 552.50 | 387.80 | 1,000 |
| 2022-03-17 | 552.50 | 552.50 | 552.50 | 552.50 | 387.80 | 0 |
| 2022-03-16 | 550.00 | 565.00 | 550.00 | 550.00 | 386.04 | 2,500 |
| 2022-03-15 | 550.00 | 550.00 | 541.00 | 550.00 | 386.04 | 9,150 |
| 2022-03-14 | 552.50 | 552.50 | 536.50 | 552.50 | 387.80 | 1,400 |
| 2022-03-11 | 552.50 | 552.50 | 552.50 | 552.50 | 387.80 | 0 |
| 2022-03-10 | 555.00 | 575.00 | 539.40 | 552.50 | 387.80 | 1,309 |
| 2022-03-09 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-08 | 555.00 | 555.00 | 538.50 | 555.00 | 389.55 | 33,638 |
| 2022-03-07 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-04 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-03 | 555.00 | 555.00 | 555.00 | 555.00 | 389.55 | 0 |
| 2022-03-02 | 547.50 | 555.00 | 535.00 | 555.00 | 389.55 | 13,438 |
| 2022-03-01 | 547.50 | 547.50 | 547.50 | 547.50 | 384.29 | 0 |
| 2022-02-28 | 547.50 | 547.50 | 547.50 | 547.50 | 384.29 | 0 |
| 2022-02-25 | 547.50 | 552.50 | 547.50 | 547.50 | 384.29 | 2,325 |
| 2022-02-24 | 547.50 | 547.50 | 547.50 | 547.50 | 384.29 | 0 |
| 2022-02-23 | 547.50 | 547.50 | 547.50 | 547.50 | 384.29 | 0 |
| 2022-02-22 | 547.50 | 547.50 | 547.50 | 547.50 | 384.29 | 0 |
| 2022-02-21 | 547.50 | 547.50 | 547.50 | 547.50 | 384.29 | 0 |
| 2022-02-18 | 547.50 | 555.00 | 547.50 | 547.50 | 384.29 | 6,800 |
| 2022-02-17 | 545.00 | 545.00 | 545.00 | 545.00 | 382.53 | 0 |
| 2022-02-16 | 545.00 | 545.00 | 545.00 | 545.00 | 382.53 | 0 |
| 2022-02-15 | 545.00 | 545.00 | 545.00 | 545.00 | 382.53 | 0 |
| 2022-02-14 | 545.00 | 545.00 | 545.00 | 545.00 | 382.53 | 1,000 |
| 2022-02-11 | 545.00 | 545.00 | 545.00 | 545.00 | 382.53 | 0 |
| 2022-02-10 | 545.00 | 545.00 | 545.00 | 545.00 | 382.53 | 0 |
| 2022-02-09 | 545.00 | 545.00 | 535.00 | 545.00 | 382.53 | 3,800 |
| 2022-02-08 | 545.00 | 545.00 | 545.00 | 545.00 | 382.53 | 0 |
| 2022-02-07 | 542.50 | 542.50 | 542.50 | 542.50 | 380.78 | 0 |
| 2022-02-04 | 537.50 | 550.00 | 537.50 | 537.50 | 377.27 | 1,300 |
| 2022-02-03 | 532.50 | 549.00 | 532.50 | 532.50 | 373.76 | 10,185 |
| 2022-02-02 | 530.00 | 530.00 | 530.00 | 530.00 | 372.00 | 0 |
| 2022-02-01 | 530.00 | 549.00 | 530.00 | 530.00 | 372.00 | 505 |
| 2022-01-31 | 530.00 | 530.00 | 530.00 | 530.00 | 372.00 | 0 |
| 2022-01-28 | 527.50 | 527.50 | 527.50 | 527.50 | 370.25 | 0 |
| 2022-01-27 | 525.00 | 545.00 | 525.00 | 525.00 | 368.49 | 1,800 |
| 2022-01-26 | 517.50 | 517.50 | 517.50 | 517.50 | 363.23 | 0 |
| 2022-01-25 | 517.50 | 535.00 | 517.50 | 517.50 | 363.23 | 14 |
| 2022-01-24 | 517.50 | 517.50 | 517.50 | 517.50 | 363.23 | 0 |
| 2022-01-21 | 520.00 | 520.00 | 520.00 | 520.00 | 364.98 | 0 |
| 2022-01-20 | 525.00 | 525.00 | 524.00 | 525.00 | 368.49 | 375 |
| 2022-01-19 | 525.00 | 535.00 | 525.00 | 525.00 | 368.49 | 7,325 |
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.