Investec plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	670.00	670.00	670.00	670.00	646.40	0
2026-04-28	670.00	670.00	670.00	670.00	646.40	0
2026-04-27	670.00	671.00	670.00	670.00	646.40	273
2026-04-24	670.00	672.00	660.00	670.00	646.40	396
2026-04-23	670.00	672.00	670.00	670.00	646.40	2,400
2026-04-22	672.00	672.00	660.00	670.00	646.40	3,000
2026-04-21	670.00	670.00	670.00	670.00	646.40	0
2026-04-20	670.00	672.00	660.00	670.00	646.40	1,041
2026-04-17	672.00	672.00	660.00	670.00	646.40	7,959
2026-04-16	680.00	690.00	680.00	680.00	656.05	768
2026-04-15	673.00	690.00	673.00	680.00	656.05	4,019
2026-04-14	670.00	670.00	670.00	670.00	646.40	0
2026-04-13	670.00	679.00	670.00	670.00	646.40	6,300
2026-04-10	670.00	670.00	670.00	670.00	646.40	0
2026-04-09	670.00	675.00	670.00	670.00	646.40	588
2026-04-08	667.50	667.50	667.50	667.50	643.99	0
2026-04-07	662.50	662.50	662.50	662.50	639.16	0
2026-04-02	662.50	670.00	650.00	662.50	639.16	1,737
2026-04-01	662.50	670.00	662.50	662.50	639.16	899
2026-03-31	662.50	662.50	662.50	662.50	639.16	0
2026-03-30	662.50	673.75	662.50	662.50	639.16	310
2026-03-27	662.50	670.00	662.50	662.50	639.16	250
2026-03-26	662.50	662.50	662.50	662.50	639.16	0
2026-03-25	662.50	662.50	662.50	662.50	639.16	0
2026-03-24	662.50	662.50	662.50	662.50	639.16	0
2026-03-23	662.50	662.50	662.50	662.50	639.16	0
2026-03-20	662.50	662.50	662.50	662.50	639.16	0
2026-03-19	662.50	662.50	655.00	662.50	639.16	2,400
2026-03-18	665.00	665.00	650.00	665.00	641.57	44
2026-03-17	665.00	665.00	665.00	665.00	641.57	0
2026-03-16	665.00	665.00	665.00	665.00	641.57	0
2026-03-13	665.00	665.00	665.00	665.00	641.57	0
2026-03-12	665.00	665.00	665.00	665.00	641.57	0
2026-03-11	665.00	665.00	656.10	665.00	641.57	1,000
2026-03-10	665.00	678.50	656.10	665.00	641.57	2,800
2026-03-09	665.00	665.00	656.10	665.00	641.57	1,649
2026-03-06	665.00	665.00	665.00	665.00	641.57	0
2026-03-05	665.00	665.00	665.00	665.00	641.57	0
2026-03-04	665.00	665.00	665.00	665.00	641.57	0
2026-03-03	665.00	665.00	655.75	665.00	641.57	764
2026-03-02	667.50	673.00	655.75	667.50	643.99	1,526
2026-02-27	667.50	673.00	657.00	667.50	643.99	1,928
2026-02-26	667.50	667.50	667.50	667.50	643.99	0
2026-02-25	667.50	673.00	667.50	667.50	643.99	737
2026-02-24	667.50	673.00	667.50	667.50	643.99	9
2026-02-23	667.50	673.00	667.50	667.50	643.99	550
2026-02-20	667.50	667.50	667.50	667.50	643.99	0
2026-02-19	667.50	673.00	657.00	667.50	643.99	644
2026-02-18	670.00	675.00	667.50	667.50	643.99	222
2026-02-17	667.50	667.50	667.50	667.50	643.99	0
2026-02-16	667.50	667.50	667.50	667.50	643.99	0
2026-02-13	667.50	667.50	667.50	667.50	643.99	0
2026-02-12	667.50	680.00	658.25	667.50	643.99	5,005
2026-02-11	667.50	667.50	667.50	667.50	643.99	0
2026-02-10	667.50	667.50	667.50	667.50	643.99	0
2026-02-09	662.50	671.80	653.25	667.50	643.99	1,109
2026-02-06	662.50	671.80	650.00	662.50	639.16	6,819
2026-02-05	662.50	662.50	662.50	662.50	639.16	0
2026-02-04	662.50	671.80	662.50	662.50	639.16	768
2026-02-03	662.50	662.50	662.50	662.50	639.16	0

← NewerPage 3 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.