Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 13,288.00 | 13,450.00 | 13,288.00 | 13,322.00 | 11,687.21 | 605,503 |
| 2024-08-20 | 13,701.00 | 13,852.00 | 13,700.00 | 13,800.00 | 11,717.04 | 737,673 |
| 2024-08-19 | 13,481.00 | 13,869.00 | 13,481.00 | 13,780.00 | 11,700.06 | 1,166,763 |
| 2024-08-16 | 13,743.00 | 13,870.00 | 13,633.00 | 13,696.00 | 11,628.74 | 1,124,516 |
| 2024-08-15 | 13,583.00 | 13,773.00 | 13,510.00 | 13,559.00 | 11,512.42 | 2,483,621 |
| 2024-08-14 | 13,578.00 | 13,631.00 | 13,471.00 | 13,583.00 | 11,532.79 | 622,072 |
| 2024-08-13 | 13,129.00 | 13,567.00 | 13,129.00 | 13,487.00 | 11,451.28 | 1,033,852 |
| 2024-08-12 | 13,512.00 | 13,801.00 | 13,371.00 | 13,499.00 | 11,461.47 | 814,887 |
| 2024-08-08 | 13,317.00 | 13,429.00 | 13,171.00 | 13,374.00 | 11,355.34 | 1,673,816 |
| 2024-08-07 | 13,666.00 | 13,666.00 | 13,355.00 | 13,455.00 | 11,424.11 | 1,466,359 |
| 2024-08-06 | 13,001.00 | 13,700.00 | 13,001.00 | 13,438.00 | 11,409.68 | 521,336 |
| 2024-08-05 | 13,422.00 | 13,566.00 | 13,146.00 | 13,542.00 | 11,497.98 | 1,164,998 |
| 2024-08-02 | 13,628.00 | 13,807.00 | 13,628.00 | 13,699.00 | 11,631.28 | 848,124 |
| 2024-08-01 | 14,330.00 | 14,330.00 | 13,963.00 | 13,994.00 | 11,881.76 | 594,006 |
| 2024-07-31 | 14,211.00 | 14,470.00 | 14,211.00 | 14,329.00 | 12,166.19 | 767,269 |
| 2024-07-30 | 14,134.00 | 14,550.00 | 14,106.00 | 14,378.00 | 12,207.80 | 1,208,007 |
| 2024-07-29 | 14,254.00 | 14,349.00 | 14,116.00 | 14,117.00 | 11,986.19 | 744,136 |
| 2024-07-26 | 14,084.00 | 14,258.00 | 13,891.00 | 14,204.00 | 12,060.06 | 910,719 |
| 2024-07-25 | 13,818.00 | 13,985.00 | 13,596.00 | 13,950.00 | 11,844.40 | 552,103 |
| 2024-07-24 | 14,216.00 | 14,216.00 | 13,748.00 | 13,844.00 | 11,754.40 | 299,610 |
| 2024-07-23 | 13,915.00 | 14,000.00 | 13,750.00 | 13,930.00 | 11,827.42 | 842,078 |
| 2024-07-22 | 13,623.00 | 13,864.00 | 13,623.00 | 13,864.00 | 11,771.38 | 588,484 |
| 2024-07-19 | 13,701.00 | 13,722.00 | 13,548.00 | 13,700.00 | 11,632.13 | 910,492 |
| 2024-07-18 | 14,067.00 | 14,119.00 | 13,701.00 | 13,704.00 | 11,635.53 | 1,751,257 |
| 2024-07-17 | 14,161.00 | 14,161.00 | 13,975.00 | 13,984.00 | 11,873.27 | 619,771 |
| 2024-07-16 | 14,100.00 | 14,295.00 | 14,030.00 | 14,070.00 | 11,946.29 | 1,641,391 |
| 2024-07-15 | 13,965.00 | 14,299.00 | 13,833.00 | 14,299.00 | 12,140.72 | 1,807,326 |
| 2024-07-12 | 13,891.00 | 14,031.00 | 13,850.00 | 13,965.00 | 11,857.13 | 1,141,200 |
| 2024-07-11 | 13,873.00 | 13,965.00 | 13,745.00 | 13,884.00 | 11,788.36 | 652,970 |
| 2024-07-10 | 13,736.00 | 13,834.00 | 13,673.00 | 13,759.00 | 11,682.23 | 529,254 |
| 2024-07-09 | 13,684.00 | 13,776.00 | 13,614.00 | 13,736.00 | 11,662.70 | 448,114 |
| 2024-07-08 | 13,604.00 | 13,727.00 | 13,560.00 | 13,700.00 | 11,632.13 | 384,181 |
| 2024-07-05 | 13,698.00 | 13,850.00 | 13,573.00 | 13,604.00 | 11,550.62 | 961,326 |
| 2024-07-04 | 13,806.00 | 13,821.00 | 13,495.00 | 13,579.00 | 11,529.40 | 447,896 |
| 2024-07-03 | 13,416.00 | 13,650.00 | 13,373.00 | 13,624.00 | 11,567.60 | 1,119,621 |
| 2024-07-02 | 13,745.00 | 13,745.00 | 13,437.00 | 13,437.00 | 11,408.83 | 1,664,059 |
| 2024-07-01 | 13,499.00 | 13,842.00 | 13,142.00 | 13,590.00 | 11,538.74 | 1,556,805 |
| 2024-06-28 | 13,281.00 | 13,336.00 | 13,091.00 | 13,230.00 | 11,233.07 | 670,736 |
| 2024-06-27 | 12,968.00 | 13,230.00 | 12,947.00 | 13,186.00 | 11,195.72 | 830,414 |
| 2024-06-26 | 12,901.00 | 13,423.00 | 12,901.00 | 13,081.00 | 11,106.56 | 611,497 |
| 2024-06-25 | 13,067.00 | 13,325.00 | 13,067.00 | 13,198.00 | 11,205.90 | 586,574 |
| 2024-06-24 | 13,200.00 | 13,350.00 | 12,981.00 | 13,218.00 | 11,222.89 | 1,898,411 |
| 2024-06-21 | 13,200.00 | 13,260.00 | 12,983.00 | 13,121.00 | 11,140.53 | 2,301,903 |
| 2024-06-20 | 13,300.00 | 13,557.00 | 13,201.00 | 13,247.00 | 11,247.51 | 4,717,804 |
| 2024-06-19 | 13,548.00 | 13,610.00 | 13,311.00 | 13,326.00 | 11,314.58 | 1,702,966 |
| 2024-06-18 | 12,674.00 | 13,595.00 | 12,674.00 | 13,535.00 | 11,492.04 | 2,672,586 |
| 2024-06-14 | 12,775.00 | 13,037.00 | 12,584.00 | 12,996.00 | 11,034.39 | 2,158,273 |
| 2024-06-13 | 12,600.00 | 12,835.00 | 12,600.00 | 12,774.00 | 10,845.90 | 3,851,225 |
| 2024-06-12 | 12,500.00 | 12,810.00 | 12,484.00 | 12,800.00 | 10,867.98 | 1,178,042 |
| 2024-06-11 | 12,365.00 | 12,608.00 | 12,365.00 | 12,572.00 | 10,674.39 | 4,546,487 |
| 2024-06-10 | 12,419.00 | 12,489.00 | 12,267.00 | 12,485.00 | 10,600.52 | 1,788,037 |
| 2024-06-07 | 12,417.00 | 12,570.00 | 12,391.00 | 12,500.00 | 10,613.26 | 1,492,689 |
| 2024-06-06 | 12,528.00 | 12,550.00 | 12,193.00 | 12,463.00 | 10,581.84 | 588,413 |
| 2024-06-05 | 12,606.00 | 12,606.00 | 12,215.00 | 12,297.00 | 10,440.90 | 1,193,791 |
| 2024-06-04 | 12,515.00 | 12,648.00 | 12,408.00 | 12,545.00 | 10,651.47 | 919,668 |
| 2024-06-03 | 11,850.00 | 12,558.00 | 11,850.00 | 12,532.00 | 10,640.43 | 1,385,983 |
| 2024-05-31 | 12,365.00 | 12,439.00 | 12,185.00 | 12,311.00 | 10,452.79 | 966,981 |
| 2024-05-30 | 12,150.00 | 12,325.00 | 11,925.00 | 12,253.00 | 10,403.54 | 1,704,044 |
| 2024-05-28 | 12,650.00 | 12,651.00 | 12,299.00 | 12,347.00 | 10,483.35 | 710,312 |
| 2024-05-27 | 12,800.00 | 12,800.00 | 12,226.00 | 12,314.00 | 10,455.33 | 414,540 |
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.