Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 525.00 | 535.00 | 525.00 | 525.00 | 368.49 | 7,325 |
| 2022-01-18 | 522.50 | 522.50 | 522.50 | 522.50 | 366.74 | 0 |
| 2022-01-17 | 522.50 | 534.00 | 522.50 | 522.50 | 366.74 | 12,365 |
| 2022-01-14 | 517.50 | 517.50 | 517.50 | 517.50 | 363.23 | 0 |
| 2022-01-13 | 517.50 | 535.00 | 517.50 | 517.50 | 363.23 | 25,649 |
| 2022-01-12 | 503.00 | 519.00 | 503.00 | 503.00 | 353.05 | 9,494 |
| 2022-01-11 | 503.00 | 503.00 | 493.50 | 503.00 | 353.05 | 2,889 |
| 2022-01-10 | 503.00 | 503.00 | 492.00 | 503.00 | 353.05 | 2,814 |
| 2022-01-07 | 503.00 | 503.00 | 491.00 | 503.00 | 353.05 | 3,975 |
| 2022-01-06 | 503.00 | 520.00 | 503.00 | 503.00 | 353.05 | 576 |
| 2022-01-05 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2022-01-04 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-31 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-30 | 503.00 | 503.00 | 490.00 | 503.00 | 353.05 | 293 |
| 2021-12-29 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-24 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-23 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-22 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-21 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-20 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-17 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-16 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-15 | 503.00 | 503.00 | 503.00 | 503.00 | 353.05 | 0 |
| 2021-12-14 | 482.00 | 485.00 | 482.00 | 482.00 | 338.31 | 10,757 |
| 2021-12-13 | 482.00 | 482.00 | 482.00 | 482.00 | 338.31 | 0 |
| 2021-12-10 | 482.00 | 484.00 | 482.00 | 482.00 | 338.31 | 1,034 |
| 2021-12-09 | 482.00 | 500.00 | 482.00 | 482.00 | 338.31 | 7,700 |
| 2021-12-08 | 482.00 | 482.00 | 482.00 | 482.00 | 338.31 | 0 |
| 2021-12-07 | 482.00 | 482.00 | 482.00 | 482.00 | 338.31 | 62 |
| 2021-12-06 | 482.00 | 482.00 | 482.00 | 482.00 | 338.31 | 0 |
| 2021-12-03 | 482.00 | 482.00 | 482.00 | 482.00 | 338.31 | 0 |
| 2021-12-02 | 482.00 | 482.00 | 482.00 | 482.00 | 338.31 | 0 |
| 2021-12-01 | 487.00 | 487.00 | 474.00 | 487.00 | 337.95 | 5,400 |
| 2021-11-30 | 487.00 | 500.00 | 487.00 | 487.00 | 337.95 | 3,000 |
| 2021-11-29 | 483.00 | 500.00 | 474.00 | 483.00 | 335.17 | 2,344 |
| 2021-11-26 | 483.00 | 483.00 | 470.00 | 483.00 | 335.17 | 7,106 |
| 2021-11-25 | 483.00 | 483.00 | 483.00 | 483.00 | 335.17 | 0 |
| 2021-11-24 | 484.50 | 490.00 | 466.50 | 483.00 | 335.17 | 6,997 |
| 2021-11-23 | 482.00 | 482.00 | 482.00 | 482.00 | 334.48 | 0 |
| 2021-11-22 | 480.00 | 480.00 | 480.00 | 480.00 | 333.09 | 0 |
| 2021-11-19 | 476.00 | 481.11 | 463.10 | 480.00 | 333.09 | 10,250 |
| 2021-11-18 | 476.00 | 482.00 | 476.00 | 476.00 | 330.32 | 2,750 |
| 2021-11-17 | 476.00 | 486.00 | 476.00 | 476.00 | 330.32 | 15 |
| 2021-11-16 | 476.00 | 476.00 | 476.00 | 476.00 | 330.32 | 0 |
| 2021-11-15 | 476.00 | 476.00 | 476.00 | 476.00 | 330.32 | 0 |
| 2021-11-12 | 476.00 | 487.00 | 476.00 | 476.00 | 330.32 | 202 |
| 2021-11-11 | 476.00 | 488.00 | 465.00 | 476.00 | 330.32 | 1,408 |
| 2021-11-10 | 476.00 | 476.00 | 476.00 | 476.00 | 330.32 | 0 |
| 2021-11-09 | 478.00 | 478.00 | 478.00 | 478.00 | 331.71 | 0 |
| 2021-11-08 | 477.00 | 477.00 | 477.00 | 477.00 | 331.01 | 0 |
| 2021-11-05 | 477.00 | 477.00 | 465.00 | 477.00 | 331.01 | 1,576 |
| 2021-11-04 | 477.00 | 485.00 | 477.00 | 477.00 | 331.01 | 2,500 |
| 2021-11-03 | 475.00 | 492.00 | 475.00 | 475.00 | 329.62 | 5,757 |
| 2021-11-02 | 475.00 | 475.00 | 475.00 | 475.00 | 329.62 | 0 |
| 2021-11-01 | 475.00 | 486.00 | 475.00 | 475.00 | 329.62 | 1,002 |
| 2021-10-29 | 455.00 | 465.00 | 455.00 | 455.00 | 315.74 | 1,137 |
| 2021-10-28 | 453.00 | 453.00 | 453.00 | 453.00 | 314.36 | 0 |
| 2021-10-27 | 453.00 | 453.00 | 453.00 | 453.00 | 314.36 | 0 |
| 2021-10-26 | 453.00 | 453.00 | 453.00 | 453.00 | 314.36 | 0 |
| 2021-10-25 | 447.00 | 447.00 | 447.00 | 447.00 | 310.19 | 0 |
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.