Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 610.00 | 616.00 | 610.00 | 610.00 | 541.15 | 2 |
| 2025-05-16 | 615.00 | 616.00 | 600.00 | 610.00 | 541.15 | 5,968 |
| 2025-05-15 | 610.00 | 616.00 | 608.00 | 610.00 | 541.15 | 971 |
| 2025-05-14 | 610.00 | 613.00 | 610.00 | 610.00 | 541.15 | 500 |
| 2025-05-13 | 610.00 | 613.00 | 610.00 | 610.00 | 541.15 | 878 |
| 2025-05-12 | 610.00 | 613.00 | 610.00 | 610.00 | 541.15 | 3,706 |
| 2025-05-09 | 610.00 | 610.00 | 601.10 | 610.00 | 541.15 | 1,288 |
| 2025-05-08 | 610.00 | 610.00 | 601.10 | 610.00 | 541.15 | 25,000 |
| 2025-05-07 | 607.50 | 610.00 | 601.10 | 610.00 | 541.15 | 332 |
| 2025-05-06 | 607.50 | 607.50 | 596.10 | 607.50 | 538.94 | 3 |
| 2025-05-02 | 607.50 | 619.00 | 607.50 | 607.50 | 538.94 | 3,230 |
| 2025-05-01 | 605.00 | 605.00 | 604.00 | 605.00 | 536.72 | 7,118 |
| 2025-04-30 | 607.50 | 607.50 | 605.00 | 607.50 | 538.94 | 150 |
| 2025-04-29 | 610.00 | 610.00 | 605.80 | 610.00 | 541.15 | 10,537 |
| 2025-04-28 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-04-25 | 610.00 | 610.00 | 606.00 | 610.00 | 541.15 | 200 |
| 2025-04-24 | 610.00 | 610.00 | 600.20 | 610.00 | 541.15 | 2,473 |
| 2025-04-23 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-04-22 | 610.00 | 610.00 | 600.00 | 610.00 | 541.15 | 1,575 |
| 2025-04-17 | 610.00 | 613.00 | 610.00 | 610.00 | 541.15 | 94 |
| 2025-04-16 | 610.00 | 614.00 | 610.00 | 610.00 | 541.15 | 170 |
| 2025-04-15 | 610.00 | 615.00 | 610.00 | 610.00 | 541.15 | 4,918 |
| 2025-04-14 | 615.00 | 615.00 | 610.00 | 610.00 | 541.15 | 1,000 |
| 2025-04-11 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-04-10 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-04-09 | 610.00 | 618.00 | 610.00 | 610.00 | 541.15 | 481 |
| 2025-04-08 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-04-07 | 610.00 | 610.00 | 600.00 | 610.00 | 541.15 | 431 |
| 2025-04-04 | 610.00 | 618.00 | 600.20 | 610.00 | 541.15 | 94 |
| 2025-04-03 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-04-02 | 610.00 | 618.00 | 610.00 | 610.00 | 541.15 | 15 |
| 2025-04-01 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-03-31 | 610.00 | 610.00 | 610.00 | 610.00 | 541.15 | 0 |
| 2025-03-28 | 610.00 | 610.00 | 607.00 | 610.00 | 541.15 | 420 |
| 2025-03-27 | 610.00 | 619.80 | 600.00 | 610.00 | 541.15 | 6,314 |
| 2025-03-26 | 610.00 | 619.75 | 610.00 | 610.00 | 541.15 | 60 |
| 2025-03-25 | 607.50 | 607.50 | 607.50 | 607.50 | 538.94 | 0 |
| 2025-03-24 | 607.50 | 619.75 | 607.50 | 607.50 | 538.94 | 8 |
| 2025-03-21 | 607.50 | 607.50 | 607.50 | 607.50 | 538.94 | 0 |
| 2025-03-20 | 607.50 | 607.50 | 607.50 | 607.50 | 538.94 | 0 |
| 2025-03-19 | 607.50 | 607.50 | 607.50 | 607.50 | 538.94 | 0 |
| 2025-03-18 | 610.00 | 620.00 | 607.50 | 607.50 | 538.94 | 2,500 |
| 2025-03-17 | 607.50 | 607.50 | 607.50 | 607.50 | 538.94 | 0 |
| 2025-03-14 | 607.50 | 607.50 | 607.50 | 607.50 | 538.94 | 0 |
| 2025-03-13 | 607.50 | 607.50 | 607.50 | 607.50 | 538.94 | 0 |
| 2025-03-12 | 607.50 | 607.50 | 598.00 | 607.50 | 538.94 | 375 |
| 2025-03-11 | 605.00 | 620.00 | 593.00 | 607.50 | 538.94 | 5,683 |
| 2025-03-10 | 605.00 | 605.00 | 605.00 | 605.00 | 536.72 | 0 |
| 2025-03-07 | 605.00 | 605.00 | 605.00 | 605.00 | 536.72 | 0 |
| 2025-03-06 | 605.00 | 616.10 | 595.00 | 605.00 | 536.72 | 860 |
| 2025-03-05 | 605.00 | 605.00 | 605.00 | 605.00 | 536.72 | 0 |
| 2025-03-04 | 605.00 | 605.00 | 605.00 | 605.00 | 536.72 | 0 |
| 2025-03-03 | 610.00 | 616.20 | 600.20 | 607.50 | 538.94 | 1,648 |
| 2025-02-28 | 610.00 | 619.50 | 607.20 | 610.00 | 541.15 | 4,125 |
| 2025-02-27 | 610.00 | 619.50 | 610.00 | 610.00 | 541.15 | 2,778 |
| 2025-02-26 | 605.00 | 619.75 | 600.60 | 610.00 | 541.15 | 800 |
| 2025-02-25 | 605.00 | 605.00 | 605.00 | 605.00 | 536.72 | 0 |
| 2025-02-24 | 599.00 | 600.00 | 599.00 | 600.00 | 532.28 | 1,100 |
| 2025-02-21 | 600.00 | 600.00 | 600.00 | 600.00 | 532.28 | 0 |
| 2025-02-20 | 598.00 | 609.80 | 598.00 | 600.00 | 532.28 | 333 |
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.