Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 595.00 | 605.00 | 595.00 | 595.00 | 500.19 | 662 |
| 2024-11-21 | 595.00 | 605.00 | 592.00 | 595.00 | 500.19 | 484 |
| 2024-11-20 | 595.00 | 605.00 | 592.00 | 595.00 | 500.19 | 424 |
| 2024-11-19 | 595.00 | 604.40 | 595.00 | 595.00 | 500.19 | 700 |
| 2024-11-18 | 592.50 | 604.40 | 592.50 | 592.50 | 498.08 | 986 |
| 2024-11-15 | 592.50 | 605.00 | 592.50 | 592.50 | 498.08 | 4,523 |
| 2024-11-14 | 590.00 | 600.00 | 590.00 | 590.00 | 495.98 | 602 |
| 2024-11-13 | 582.50 | 595.00 | 582.50 | 582.50 | 489.68 | 83 |
| 2024-11-12 | 582.50 | 582.50 | 582.50 | 582.50 | 489.68 | 0 |
| 2024-11-11 | 580.00 | 595.00 | 580.00 | 582.50 | 489.68 | 2,015 |
| 2024-11-08 | 567.50 | 580.00 | 563.00 | 567.50 | 477.07 | 656 |
| 2024-11-07 | 567.50 | 580.00 | 567.50 | 567.50 | 477.07 | 500 |
| 2024-11-06 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-11-05 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-11-04 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-11-01 | 565.00 | 580.00 | 565.00 | 565.00 | 474.97 | 335 |
| 2024-10-31 | 565.00 | 580.00 | 565.00 | 565.00 | 474.97 | 1,085 |
| 2024-10-30 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-10-29 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-10-28 | 565.00 | 580.00 | 565.00 | 565.00 | 474.97 | 342 |
| 2024-10-25 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-10-24 | 565.00 | 580.00 | 561.00 | 565.00 | 474.97 | 5,902 |
| 2024-10-23 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-10-22 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-10-21 | 565.00 | 565.00 | 561.00 | 565.00 | 474.97 | 728 |
| 2024-10-18 | 567.50 | 567.50 | 565.00 | 567.50 | 477.07 | 947 |
| 2024-10-17 | 567.50 | 580.00 | 567.50 | 567.50 | 477.07 | 52 |
| 2024-10-16 | 567.50 | 567.50 | 567.50 | 567.50 | 477.07 | 0 |
| 2024-10-15 | 575.00 | 578.00 | 570.00 | 570.00 | 479.17 | 90 |
| 2024-10-14 | 570.00 | 570.00 | 570.00 | 570.00 | 479.17 | 0 |
| 2024-10-11 | 570.00 | 570.00 | 570.00 | 570.00 | 479.17 | 0 |
| 2024-10-10 | 570.00 | 570.00 | 570.00 | 570.00 | 479.17 | 0 |
| 2024-10-09 | 570.00 | 579.00 | 565.00 | 570.00 | 479.17 | 754 |
| 2024-10-08 | 570.00 | 570.00 | 570.00 | 570.00 | 479.17 | 0 |
| 2024-10-07 | 570.00 | 579.70 | 570.00 | 570.00 | 479.17 | 3,532 |
| 2024-10-04 | 572.50 | 579.00 | 570.00 | 570.00 | 479.17 | 329 |
| 2024-10-03 | 572.50 | 572.50 | 565.00 | 572.50 | 481.27 | 2,500 |
| 2024-10-02 | 572.50 | 572.50 | 572.50 | 572.50 | 481.27 | 0 |
| 2024-10-01 | 572.50 | 579.50 | 572.50 | 572.50 | 481.27 | 500 |
| 2024-09-30 | 572.50 | 579.50 | 572.50 | 572.50 | 481.27 | 3,862 |
| 2024-09-27 | 572.50 | 579.50 | 571.50 | 572.50 | 481.27 | 558 |
| 2024-09-26 | 572.50 | 572.50 | 572.50 | 572.50 | 481.27 | 0 |
| 2024-09-25 | 572.50 | 579.80 | 571.50 | 572.50 | 481.27 | 725 |
| 2024-09-24 | 572.50 | 579.80 | 572.50 | 572.50 | 481.27 | 4,858 |
| 2024-09-23 | 572.50 | 580.00 | 572.50 | 572.50 | 481.27 | 280 |
| 2024-09-20 | 572.50 | 580.00 | 570.00 | 572.50 | 481.27 | 3,400 |
| 2024-09-19 | 572.50 | 572.50 | 572.50 | 572.50 | 481.27 | 0 |
| 2024-09-18 | 575.00 | 579.80 | 572.50 | 572.50 | 481.27 | 3,393 |
| 2024-09-17 | 572.50 | 572.50 | 572.50 | 572.50 | 481.27 | 0 |
| 2024-09-16 | 570.00 | 570.00 | 570.00 | 570.00 | 479.17 | 0 |
| 2024-09-13 | 567.50 | 567.50 | 567.50 | 567.50 | 477.07 | 0 |
| 2024-09-12 | 567.50 | 579.80 | 567.50 | 567.50 | 477.07 | 943 |
| 2024-09-11 | 567.50 | 567.50 | 567.50 | 567.50 | 477.07 | 0 |
| 2024-09-10 | 577.50 | 580.00 | 577.50 | 577.50 | 485.47 | 516 |
| 2024-09-09 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-09-06 | 577.50 | 578.50 | 577.50 | 577.50 | 485.47 | 2,000 |
| 2024-09-05 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-09-04 | 580.00 | 580.00 | 577.50 | 577.50 | 485.47 | 1,138 |
| 2024-09-03 | 575.00 | 580.00 | 575.00 | 577.50 | 485.47 | 2,202 |
| 2024-09-02 | 572.50 | 575.00 | 572.50 | 572.50 | 481.27 | 1,583 |
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.