Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 660.00 | 667.20 | 656.50 | 662.50 | 639.16 | 7,726 |
| 2026-01-30 | 660.00 | 669.00 | 656.50 | 660.00 | 636.75 | 5,923 |
| 2026-01-29 | 660.00 | 660.00 | 660.00 | 660.00 | 636.75 | 0 |
| 2026-01-28 | 660.00 | 668.00 | 660.00 | 660.00 | 636.75 | 1,888 |
| 2026-01-27 | 660.00 | 660.00 | 660.00 | 660.00 | 636.75 | 0 |
| 2026-01-26 | 660.00 | 660.00 | 660.00 | 660.00 | 636.75 | 0 |
| 2026-01-23 | 660.00 | 660.00 | 660.00 | 660.00 | 636.75 | 0 |
| 2026-01-22 | 660.00 | 660.00 | 660.00 | 660.00 | 636.75 | 0 |
| 2026-01-21 | 660.00 | 668.00 | 660.00 | 660.00 | 636.75 | 3,000 |
| 2026-01-20 | 662.50 | 669.00 | 652.00 | 660.00 | 636.75 | 4,095 |
| 2026-01-19 | 662.50 | 662.50 | 658.00 | 662.50 | 639.16 | 6,670 |
| 2026-01-16 | 662.50 | 662.50 | 662.50 | 662.50 | 639.16 | 0 |
| 2026-01-15 | 662.50 | 672.00 | 658.10 | 662.50 | 639.16 | 1,140 |
| 2026-01-14 | 662.50 | 674.00 | 658.00 | 662.50 | 639.16 | 1,085 |
| 2026-01-13 | 662.50 | 674.00 | 662.50 | 662.50 | 639.16 | 2,067 |
| 2026-01-12 | 668.00 | 668.00 | 662.50 | 662.50 | 639.16 | 1,800 |
| 2026-01-09 | 665.00 | 680.00 | 665.00 | 670.00 | 646.40 | 3,938 |
| 2026-01-08 | 657.50 | 675.00 | 657.50 | 657.50 | 634.34 | 919 |
| 2026-01-07 | 657.50 | 657.50 | 657.50 | 657.50 | 634.34 | 0 |
| 2026-01-06 | 655.00 | 670.00 | 655.00 | 657.50 | 634.34 | 2,061 |
| 2026-01-05 | 647.50 | 655.00 | 647.50 | 647.50 | 624.69 | 131 |
| 2026-01-02 | 645.00 | 645.00 | 645.00 | 645.00 | 622.28 | 0 |
| 2025-12-31 | 645.00 | 645.00 | 645.00 | 645.00 | 622.28 | 0 |
| 2025-12-30 | 645.00 | 645.00 | 645.00 | 645.00 | 622.28 | 0 |
| 2025-12-29 | 645.00 | 645.00 | 645.00 | 645.00 | 622.28 | 0 |
| 2025-12-24 | 645.00 | 645.00 | 645.00 | 645.00 | 622.28 | 3,685 |
| 2025-12-23 | 645.00 | 653.50 | 645.00 | 645.00 | 622.28 | 5,821 |
| 2025-12-22 | 642.50 | 653.50 | 642.50 | 642.50 | 619.87 | 116 |
| 2025-12-19 | 642.50 | 642.50 | 642.50 | 642.50 | 619.87 | 0 |
| 2025-12-18 | 640.00 | 642.50 | 640.00 | 642.50 | 619.87 | 10,000 |
| 2025-12-17 | 637.50 | 649.00 | 637.50 | 637.50 | 615.04 | 2,131 |
| 2025-12-16 | 637.50 | 650.00 | 637.50 | 637.50 | 615.04 | 666 |
| 2025-12-15 | 637.50 | 650.00 | 637.50 | 637.50 | 615.04 | 2,000 |
| 2025-12-12 | 637.50 | 650.00 | 637.50 | 637.50 | 615.04 | 36 |
| 2025-12-11 | 637.50 | 650.00 | 630.55 | 637.50 | 615.04 | 10,500 |
| 2025-12-10 | 635.00 | 637.50 | 630.44 | 637.50 | 615.04 | 1,587 |
| 2025-12-09 | 637.50 | 655.00 | 630.42 | 637.50 | 615.04 | 2,586 |
| 2025-12-08 | 637.50 | 637.50 | 630.35 | 637.50 | 615.04 | 14 |
| 2025-12-05 | 637.50 | 637.50 | 637.50 | 637.50 | 615.04 | 0 |
| 2025-12-04 | 635.00 | 637.50 | 630.35 | 637.50 | 615.04 | 4 |
| 2025-12-03 | 637.50 | 650.00 | 630.35 | 637.50 | 615.04 | 1,014 |
| 2025-12-02 | 637.50 | 637.50 | 637.50 | 637.50 | 615.04 | 0 |
| 2025-12-01 | 637.50 | 637.50 | 630.10 | 637.50 | 615.04 | 5 |
| 2025-11-28 | 637.50 | 649.75 | 630.00 | 637.50 | 615.04 | 102 |
| 2025-11-27 | 650.00 | 650.00 | 637.50 | 637.50 | 615.04 | 306 |
| 2025-11-26 | 660.00 | 662.00 | 660.00 | 660.00 | 611.47 | 2,000 |
| 2025-11-25 | 660.00 | 670.00 | 660.00 | 660.00 | 611.47 | 3,048 |
| 2025-11-24 | 660.00 | 669.20 | 660.00 | 660.00 | 611.47 | 1,682 |
| 2025-11-21 | 660.00 | 670.00 | 660.00 | 660.00 | 611.47 | 5,054 |
| 2025-11-20 | 660.00 | 669.20 | 660.00 | 660.00 | 611.47 | 4,189 |
| 2025-11-19 | 660.00 | 660.00 | 660.00 | 660.00 | 611.47 | 0 |
| 2025-11-18 | 665.00 | 674.75 | 656.00 | 660.00 | 611.47 | 6,060 |
| 2025-11-17 | 665.00 | 675.15 | 665.00 | 665.00 | 616.11 | 2,510 |
| 2025-11-14 | 665.00 | 665.00 | 658.25 | 665.00 | 616.11 | 783 |
| 2025-11-13 | 667.50 | 667.50 | 667.50 | 667.50 | 618.42 | 0 |
| 2025-11-12 | 667.50 | 675.15 | 667.50 | 667.50 | 618.42 | 527 |
| 2025-11-11 | 665.00 | 675.15 | 665.00 | 665.00 | 616.11 | 1,030 |
| 2025-11-10 | 660.15 | 662.50 | 660.15 | 662.50 | 613.79 | 1,973 |
| 2025-11-07 | 657.50 | 660.00 | 657.50 | 657.50 | 609.16 | 1,419 |
| 2025-11-06 | 657.50 | 660.15 | 657.50 | 657.50 | 609.16 | 1,564 |
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.