Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 657.50 | 665.00 | 650.20 | 657.50 | 609.16 | 16,010 |
| 2025-11-04 | 650.00 | 660.00 | 650.00 | 657.50 | 609.16 | 912 |
| 2025-11-03 | 640.00 | 650.00 | 640.00 | 640.00 | 592.94 | 2,636 |
| 2025-10-31 | 635.00 | 645.00 | 635.00 | 635.00 | 588.31 | 191 |
| 2025-10-30 | 632.50 | 645.00 | 632.50 | 632.50 | 586.00 | 613 |
| 2025-10-29 | 630.00 | 645.00 | 630.00 | 630.00 | 583.68 | 150 |
| 2025-10-28 | 630.00 | 644.10 | 630.00 | 630.00 | 583.68 | 150 |
| 2025-10-27 | 630.00 | 644.10 | 630.00 | 630.00 | 583.68 | 154 |
| 2025-10-24 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-10-23 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-10-22 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-10-21 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-10-20 | 630.00 | 645.00 | 630.00 | 630.00 | 583.68 | 3,329 |
| 2025-10-17 | 635.00 | 644.40 | 630.00 | 630.00 | 583.68 | 60 |
| 2025-10-16 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-10-15 | 635.00 | 645.00 | 635.00 | 635.00 | 588.31 | 1,110 |
| 2025-10-14 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-10-13 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-10-10 | 635.00 | 645.00 | 635.00 | 635.00 | 588.31 | 1,542 |
| 2025-10-09 | 635.00 | 649.02 | 634.00 | 635.00 | 588.31 | 769 |
| 2025-10-08 | 640.00 | 644.40 | 634.00 | 635.00 | 588.31 | 4,882 |
| 2025-10-07 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-10-06 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-10-03 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-10-02 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-10-01 | 635.00 | 644.00 | 635.00 | 635.00 | 588.31 | 307 |
| 2025-09-30 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-09-29 | 635.00 | 643.60 | 635.00 | 635.00 | 588.31 | 500 |
| 2025-09-26 | 635.00 | 643.60 | 632.00 | 635.00 | 588.31 | 310 |
| 2025-09-25 | 635.00 | 635.00 | 635.00 | 635.00 | 588.31 | 0 |
| 2025-09-24 | 635.00 | 643.60 | 625.00 | 635.00 | 588.31 | 1,125 |
| 2025-09-23 | 635.00 | 641.00 | 635.00 | 635.00 | 588.31 | 3,127 |
| 2025-09-22 | 632.50 | 632.50 | 621.75 | 632.50 | 586.00 | 754 |
| 2025-09-19 | 632.50 | 638.00 | 632.50 | 632.50 | 586.00 | 3,586 |
| 2025-09-18 | 632.50 | 632.50 | 632.50 | 632.50 | 586.00 | 0 |
| 2025-09-17 | 632.50 | 638.00 | 632.50 | 632.50 | 586.00 | 1,000 |
| 2025-09-16 | 632.50 | 632.50 | 632.50 | 632.50 | 586.00 | 0 |
| 2025-09-15 | 632.50 | 642.00 | 632.50 | 632.50 | 586.00 | 200 |
| 2025-09-12 | 632.50 | 642.00 | 621.75 | 632.50 | 586.00 | 3,759 |
| 2025-09-11 | 632.50 | 632.50 | 632.50 | 632.50 | 586.00 | 0 |
| 2025-09-10 | 630.00 | 635.00 | 618.00 | 630.00 | 583.68 | 11,473 |
| 2025-09-09 | 630.00 | 635.00 | 630.00 | 630.00 | 583.68 | 900 |
| 2025-09-08 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-09-05 | 630.00 | 630.00 | 617.10 | 630.00 | 583.68 | 3,568 |
| 2025-09-04 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-09-03 | 630.00 | 630.00 | 626.80 | 630.00 | 583.68 | 159 |
| 2025-09-02 | 630.00 | 645.00 | 618.00 | 630.00 | 583.68 | 505 |
| 2025-09-01 | 630.00 | 630.00 | 615.00 | 630.00 | 583.68 | 1,820 |
| 2025-08-29 | 630.00 | 630.00 | 618.00 | 630.00 | 583.68 | 3,109 |
| 2025-08-28 | 630.00 | 630.00 | 618.00 | 630.00 | 583.68 | 809 |
| 2025-08-27 | 630.00 | 630.00 | 618.00 | 630.00 | 583.68 | 4 |
| 2025-08-26 | 630.00 | 630.00 | 618.00 | 630.00 | 583.68 | 1,779 |
| 2025-08-22 | 630.00 | 630.00 | 618.00 | 630.00 | 583.68 | 81 |
| 2025-08-21 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-08-20 | 630.00 | 630.00 | 624.80 | 630.00 | 583.68 | 795 |
| 2025-08-19 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-08-18 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-08-15 | 630.00 | 630.00 | 617.10 | 630.00 | 583.68 | 1,000 |
| 2025-08-14 | 630.00 | 630.00 | 627.00 | 630.00 | 583.68 | 69 |
| 2025-08-13 | 630.00 | 630.00 | 617.10 | 630.00 | 583.68 | 9,029 |
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.