Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-08-11 | 630.00 | 630.00 | 617.50 | 630.00 | 583.68 | 4,000 |
| 2025-08-08 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-08-07 | 630.00 | 630.00 | 617.10 | 630.00 | 583.68 | 13,183 |
| 2025-08-06 | 630.00 | 630.00 | 615.00 | 630.00 | 583.68 | 600 |
| 2025-08-05 | 630.00 | 630.00 | 615.00 | 630.00 | 583.68 | 800 |
| 2025-08-04 | 630.00 | 630.00 | 615.00 | 630.00 | 583.68 | 1,701 |
| 2025-08-01 | 630.00 | 630.00 | 615.00 | 630.00 | 583.68 | 767 |
| 2025-07-31 | 630.00 | 630.00 | 622.80 | 630.00 | 583.68 | 3,100 |
| 2025-07-30 | 630.00 | 630.00 | 622.80 | 630.00 | 583.68 | 160 |
| 2025-07-29 | 630.00 | 630.00 | 630.00 | 630.00 | 583.68 | 0 |
| 2025-07-28 | 632.50 | 632.50 | 620.00 | 632.50 | 586.00 | 2,673 |
| 2025-07-25 | 632.50 | 632.50 | 615.00 | 632.50 | 586.00 | 1,141 |
| 2025-07-24 | 632.50 | 632.50 | 629.00 | 632.50 | 586.00 | 152 |
| 2025-07-23 | 635.00 | 635.00 | 615.00 | 632.50 | 586.00 | 13,023 |
| 2025-07-22 | 645.00 | 645.00 | 632.60 | 645.00 | 597.58 | 3,500 |
| 2025-07-21 | 645.00 | 645.00 | 637.20 | 645.00 | 597.58 | 1,000 |
| 2025-07-18 | 647.50 | 647.50 | 637.00 | 647.50 | 599.89 | 5,065 |
| 2025-07-17 | 647.50 | 647.50 | 630.00 | 647.50 | 599.89 | 2,650 |
| 2025-07-16 | 647.50 | 647.50 | 635.00 | 647.50 | 599.89 | 2,622 |
| 2025-07-15 | 647.50 | 647.50 | 636.00 | 647.50 | 599.89 | 4,429 |
| 2025-07-14 | 650.00 | 650.00 | 635.00 | 650.00 | 602.21 | 6,891 |
| 2025-07-11 | 650.00 | 650.00 | 640.01 | 650.00 | 602.21 | 1,000 |
| 2025-07-10 | 650.00 | 662.00 | 650.00 | 650.00 | 602.21 | 5,302 |
| 2025-07-09 | 650.01 | 650.01 | 650.00 | 650.00 | 602.21 | 3,016 |
| 2025-07-08 | 652.50 | 664.70 | 650.00 | 652.50 | 604.53 | 2,680 |
| 2025-07-07 | 652.50 | 664.75 | 652.50 | 652.50 | 604.53 | 894 |
| 2025-07-04 | 652.50 | 663.80 | 645.00 | 652.50 | 604.53 | 1,019 |
| 2025-07-03 | 652.50 | 663.80 | 652.50 | 652.50 | 604.53 | 1,506 |
| 2025-07-02 | 655.00 | 664.75 | 652.50 | 652.50 | 604.53 | 1,500 |
| 2025-07-01 | 652.50 | 663.00 | 643.00 | 652.50 | 604.53 | 3,106 |
| 2025-06-30 | 652.50 | 662.80 | 652.50 | 652.50 | 604.53 | 203 |
| 2025-06-27 | 655.00 | 662.80 | 643.00 | 652.50 | 604.53 | 1,420 |
| 2025-06-26 | 652.50 | 663.00 | 652.50 | 652.50 | 604.53 | 1,200 |
| 2025-06-25 | 652.50 | 657.00 | 652.50 | 652.50 | 604.53 | 308 |
| 2025-06-24 | 650.00 | 660.00 | 637.40 | 650.00 | 602.21 | 6,642 |
| 2025-06-23 | 652.50 | 662.00 | 635.00 | 650.00 | 602.21 | 2,489 |
| 2025-06-20 | 652.50 | 659.95 | 652.50 | 652.50 | 604.53 | 299 |
| 2025-06-19 | 652.50 | 659.95 | 641.25 | 652.50 | 604.53 | 2,614 |
| 2025-06-18 | 652.50 | 652.50 | 642.00 | 652.50 | 604.53 | 549 |
| 2025-06-17 | 650.00 | 652.50 | 636.50 | 652.50 | 604.53 | 341 |
| 2025-06-16 | 652.50 | 662.00 | 641.25 | 652.50 | 604.53 | 678 |
| 2025-06-13 | 652.50 | 662.00 | 641.25 | 652.50 | 604.53 | 1,778 |
| 2025-06-12 | 645.02 | 662.90 | 645.02 | 652.50 | 604.53 | 10,703 |
| 2025-06-11 | 672.50 | 680.00 | 672.50 | 672.50 | 596.60 | 2,809 |
| 2025-06-10 | 665.00 | 670.00 | 665.00 | 665.00 | 589.95 | 146 |
| 2025-06-09 | 655.00 | 665.00 | 649.00 | 662.50 | 587.73 | 681 |
| 2025-06-06 | 655.00 | 659.60 | 655.00 | 655.00 | 581.07 | 3,513 |
| 2025-06-05 | 650.00 | 650.00 | 650.00 | 650.00 | 576.64 | 0 |
| 2025-06-04 | 650.00 | 659.60 | 650.00 | 650.00 | 576.64 | 5,374 |
| 2025-06-03 | 637.50 | 657.00 | 635.00 | 647.50 | 574.42 | 5,487 |
| 2025-06-02 | 637.50 | 640.00 | 637.50 | 637.50 | 565.55 | 1,732 |
| 2025-05-30 | 635.00 | 639.80 | 635.00 | 635.00 | 563.33 | 1,169 |
| 2025-05-29 | 635.00 | 640.00 | 633.00 | 635.00 | 563.33 | 4,603 |
| 2025-05-28 | 635.00 | 640.00 | 635.00 | 635.00 | 563.33 | 3,483 |
| 2025-05-27 | 618.00 | 640.00 | 618.00 | 635.00 | 563.33 | 8,859 |
| 2025-05-23 | 612.50 | 619.70 | 612.50 | 612.50 | 543.37 | 1,029 |
| 2025-05-22 | 612.50 | 620.00 | 612.50 | 612.50 | 543.37 | 1,478 |
| 2025-05-21 | 612.50 | 619.00 | 612.50 | 612.50 | 543.37 | 482 |
| 2025-05-20 | 610.00 | 619.00 | 610.00 | 610.00 | 541.15 | 1 |
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.