Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,549.00 | 13,549.00 | 13,181.00 | 13,242.00 | 13,242.00 | 249,160 |
| 2026-10-15 | 13,300.00 | 13,300.00 | 13,111.00 | 13,248.00 | 13,248.00 | 283,054 |
| 2026-10-14 | 13,301.00 | 13,301.00 | 12,901.00 | 13,020.00 | 13,020.00 | 361,404 |
| 2026-10-13 | 13,319.00 | 13,319.00 | 12,955.00 | 13,021.00 | 13,021.00 | 536,642 |
| 2026-10-12 | 13,092.00 | 13,157.00 | 12,963.00 | 13,020.00 | 13,020.00 | 422,226 |
| 2026-10-09 | 12,997.00 | 13,182.00 | 12,877.00 | 12,992.00 | 12,992.00 | 321,439 |
| 2026-10-08 | 13,090.00 | 13,090.00 | 12,867.00 | 12,938.00 | 12,938.00 | 349,211 |
| 2026-10-07 | 13,719.00 | 13,719.00 | 13,094.00 | 13,125.00 | 13,125.00 | 505,880 |
| 2026-10-06 | 13,219.00 | 13,600.00 | 13,219.00 | 13,489.00 | 13,489.00 | 857,205 |
| 2026-10-05 | 13,649.00 | 13,649.00 | 13,159.00 | 13,219.00 | 13,219.00 | 282,701 |
| 2026-10-02 | 13,429.00 | 13,429.00 | 13,219.00 | 13,344.00 | 13,344.00 | 713,391 |
| 2026-10-01 | 13,365.00 | 13,587.00 | 13,288.00 | 13,405.00 | 13,405.00 | 825,888 |
| 2026-09-30 | 13,599.00 | 13,608.00 | 13,355.00 | 13,506.00 | 13,506.00 | 1,176,623 |
| 2026-09-29 | 14,000.00 | 14,000.00 | 13,284.00 | 13,305.00 | 13,305.00 | 1,672,951 |
| 2026-09-28 | 13,800.00 | 13,800.00 | 13,388.00 | 13,394.00 | 13,394.00 | 345,873 |
| 2026-09-25 | 13,738.00 | 13,738.00 | 13,282.00 | 13,289.00 | 13,289.00 | 682,617 |
| 2026-09-23 | 13,900.00 | 13,936.00 | 13,800.00 | 13,831.00 | 13,831.00 | 876,625 |
| 2026-09-22 | 14,401.00 | 14,401.00 | 13,910.00 | 13,947.00 | 13,947.00 | 735,486 |
| 2026-09-21 | 13,889.00 | 14,317.00 | 13,835.00 | 14,105.00 | 14,105.00 | 802,669 |
| 2026-09-18 | 14,351.00 | 14,351.00 | 13,760.00 | 13,890.00 | 13,890.00 | 4,077,922 |
| 2026-09-17 | 14,400.00 | 14,701.00 | 14,370.00 | 14,370.00 | 14,370.00 | 1,454,342 |
| 2026-09-16 | 14,293.00 | 14,535.00 | 14,293.00 | 14,498.00 | 14,498.00 | 580,077 |
| 2026-09-15 | 14,600.00 | 14,600.00 | 14,098.00 | 14,356.00 | 14,356.00 | 1,927,499 |
| 2026-09-14 | 14,234.00 | 14,700.00 | 14,234.00 | 14,345.00 | 14,345.00 | 1,640,284 |
| 2026-09-11 | 14,237.00 | 14,546.00 | 14,237.00 | 14,404.00 | 14,404.00 | 527,407 |
| 2026-09-10 | 14,491.00 | 14,587.00 | 14,289.80 | 14,294.00 | 14,294.00 | 2,269,419 |
| 2026-09-09 | 14,698.00 | 14,760.00 | 14,442.00 | 14,451.00 | 14,451.00 | 1,389,778 |
| 2026-09-08 | 14,223.00 | 14,735.00 | 14,223.00 | 14,732.00 | 14,732.00 | 901,847 |
| 2026-09-07 | 14,599.00 | 14,599.00 | 14,344.00 | 14,397.00 | 14,397.00 | 523,469 |
| 2026-09-04 | 14,294.00 | 14,435.00 | 14,184.00 | 14,415.00 | 14,415.00 | 1,288,003 |
| 2026-09-03 | 14,297.00 | 14,395.00 | 14,144.00 | 14,290.00 | 14,290.00 | 696,797 |
| 2026-09-02 | 14,204.00 | 14,545.00 | 14,204.00 | 14,393.00 | 14,393.00 | 1,104,283 |
| 2026-09-01 | 14,184.00 | 14,368.00 | 14,073.00 | 14,238.00 | 14,238.00 | 499,210 |
| 2026-08-31 | 14,185.00 | 14,353.00 | 14,185.00 | 14,185.00 | 14,185.00 | 377,475 |
| 2026-08-28 | 14,094.00 | 14,441.00 | 14,091.00 | 14,423.00 | 14,423.00 | 555,097 |
| 2026-08-27 | 13,859.00 | 14,104.00 | 13,835.00 | 14,018.00 | 14,018.00 | 890,535 |
| 2026-08-26 | 14,140.00 | 14,140.00 | 13,837.00 | 13,896.00 | 13,896.00 | 756,400 |
| 2026-08-25 | 13,828.00 | 13,884.00 | 13,744.00 | 13,844.00 | 13,844.00 | 1,156,163 |
| 2026-08-24 | 13,780.00 | 13,904.00 | 13,770.00 | 13,819.00 | 13,819.00 | 1,146,508 |
| 2026-08-21 | 14,011.00 | 14,011.00 | 13,786.00 | 13,799.00 | 13,799.00 | 336,882 |
| 2026-08-20 | 14,001.00 | 14,020.00 | 13,882.00 | 14,014.00 | 14,014.00 | 1,176,492 |
| 2026-08-19 | 14,220.00 | 14,225.00 | 14,077.00 | 14,077.00 | 14,077.00 | 656,386 |
| 2026-08-18 | 14,580.00 | 14,665.00 | 14,546.00 | 14,546.00 | 14,545.79 | 872,147 |
| 2026-08-17 | 14,718.00 | 14,810.00 | 14,561.00 | 14,561.00 | 14,560.79 | 616,700 |
| 2026-08-14 | 14,859.00 | 14,902.00 | 14,740.00 | 14,780.00 | 14,312.79 | 771,870 |
| 2026-08-13 | 14,580.00 | 14,871.00 | 14,580.00 | 14,807.00 | 14,338.93 | 683,339 |
| 2026-08-12 | 14,400.00 | 14,820.00 | 14,400.00 | 14,609.00 | 14,147.19 | 1,517,642 |
| 2026-08-11 | 14,640.00 | 14,800.00 | 14,601.00 | 14,643.00 | 14,180.12 | 1,160,817 |
| 2026-08-07 | 14,765.00 | 14,878.00 | 14,630.00 | 14,715.00 | 14,249.84 | 445,884 |
| 2026-08-06 | 14,880.00 | 14,880.00 | 14,734.00 | 14,752.00 | 14,285.67 | 595,836 |
| 2026-08-05 | 14,621.00 | 14,900.00 | 14,621.00 | 14,807.00 | 14,338.93 | 987,317 |
| 2026-08-04 | 14,900.00 | 14,900.00 | 14,607.00 | 14,800.00 | 14,332.15 | 1,497,589 |
| 2026-08-03 | 14,681.00 | 14,700.00 | 14,532.00 | 14,532.00 | 14,072.63 | 1,772,629 |
| 2026-07-31 | 14,490.00 | 14,645.00 | 14,330.00 | 14,549.00 | 14,089.09 | 1,256,737 |
| 2026-07-30 | 13,930.00 | 14,420.00 | 13,875.00 | 14,306.00 | 13,853.77 | 810,624 |
| 2026-07-29 | 14,371.00 | 14,415.00 | 14,009.00 | 14,009.00 | 13,566.16 | 1,094,756 |
| 2026-07-28 | 14,210.00 | 14,428.00 | 14,197.00 | 14,256.00 | 13,805.35 | 1,573,447 |
| 2026-07-27 | 14,050.00 | 14,467.00 | 14,050.00 | 14,356.00 | 13,902.19 | 1,848,944 |
| 2026-07-24 | 13,760.00 | 14,221.00 | 13,726.00 | 14,061.00 | 13,616.51 | 3,793,230 |
| 2026-07-23 | 13,650.00 | 13,962.00 | 13,616.00 | 13,694.00 | 13,261.12 | 6,042,287 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 459.8176 ZAC |
| 2025-12-10 | 396.1975 ZAC |
| 2025-08-13 | 475.2751 ZAC |
| 2024-12-11 | 380.0000 ZAC |
| 2024-08-21 | 444.0000 ZAC |
| 2023-12-06 | 352.0000 ZAC |
| 2023-08-16 | 423.0000 ZAC |
| 2022-12-07 | 278.0000 ZAC |
| 2022-07-20 | 279.0000 ZAC |
| 2021-12-08 | 215.6133 ZAC |
| 2021-07-21 | 140.6174 ZAC |
| 2020-12-09 | 104.9943 ZAC |
| 2019-12-04 | 153.8386 ZAC |
| 2019-07-25 | 172.5552 ZAC |
| 2019-07-24 | 183.0023 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.