Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12,240.00 | 12,740.00 | 12,090.00 | 12,670.00 | 10,757.60 | 1,214,833 |
| 2024-05-23 | 12,723.00 | 13,197.00 | 12,240.00 | 12,240.00 | 10,392.50 | 938,566 |
| 2024-05-22 | 12,744.00 | 12,923.00 | 12,701.00 | 12,801.00 | 10,868.83 | 1,279,245 |
| 2024-05-21 | 12,787.00 | 12,890.00 | 12,637.00 | 12,701.00 | 10,783.92 | 720,414 |
| 2024-05-20 | 12,862.00 | 12,862.00 | 12,685.00 | 12,750.00 | 10,825.53 | 886,762 |
| 2024-05-17 | 12,804.00 | 12,913.00 | 12,695.00 | 12,721.00 | 10,800.90 | 951,447 |
| 2024-05-16 | 12,830.00 | 12,994.00 | 12,700.00 | 12,700.00 | 10,783.07 | 1,050,593 |
| 2024-05-15 | 12,845.00 | 13,006.00 | 12,820.00 | 12,850.00 | 10,910.43 | 1,622,433 |
| 2024-05-14 | 12,606.00 | 12,840.00 | 12,602.00 | 12,685.00 | 10,770.34 | 1,186,298 |
| 2024-05-13 | 12,610.00 | 12,667.00 | 12,529.00 | 12,630.00 | 10,723.64 | 650,280 |
| 2024-05-10 | 12,540.00 | 12,659.00 | 12,540.00 | 12,600.00 | 10,698.17 | 1,710,824 |
| 2024-05-09 | 12,498.00 | 12,595.00 | 12,412.00 | 12,430.00 | 10,553.83 | 618,459 |
| 2024-05-08 | 12,285.00 | 12,568.00 | 12,285.00 | 12,500.00 | 10,613.26 | 745,861 |
| 2024-05-07 | 12,453.00 | 12,584.00 | 12,413.00 | 12,422.00 | 10,547.03 | 758,402 |
| 2024-05-06 | 12,182.00 | 12,469.00 | 12,182.00 | 12,300.00 | 10,443.45 | 538,317 |
| 2024-05-03 | 12,278.00 | 12,450.00 | 12,238.00 | 12,251.00 | 10,401.84 | 784,746 |
| 2024-05-02 | 12,128.00 | 12,486.00 | 12,128.00 | 12,310.00 | 10,451.94 | 866,937 |
| 2024-04-30 | 12,000.00 | 12,337.00 | 12,000.00 | 12,071.00 | 10,249.01 | 752,541 |
| 2024-04-29 | 11,948.00 | 12,092.00 | 11,852.00 | 12,040.00 | 10,222.69 | 404,766 |
| 2024-04-26 | 11,934.00 | 12,196.00 | 11,934.00 | 11,982.00 | 10,173.45 | 491,988 |
| 2024-04-25 | 12,029.00 | 12,298.00 | 11,860.00 | 11,913.00 | 10,114.86 | 599,167 |
| 2024-04-24 | 12,051.00 | 12,195.00 | 11,965.00 | 12,104.00 | 10,277.03 | 636,246 |
| 2024-04-23 | 11,933.00 | 12,106.00 | 11,902.00 | 12,081.00 | 10,257.50 | 649,606 |
| 2024-04-22 | 11,933.00 | 11,933.00 | 11,595.00 | 11,760.00 | 9,984.96 | 420,155 |
| 2024-04-19 | 11,607.00 | 11,762.00 | 11,460.00 | 11,762.00 | 9,986.65 | 626,051 |
| 2024-04-18 | 11,300.00 | 11,623.00 | 11,300.00 | 11,555.00 | 9,810.90 | 1,023,540 |
| 2024-04-17 | 11,562.00 | 11,697.00 | 11,446.00 | 11,488.00 | 9,754.01 | 2,075,739 |
| 2024-04-16 | 11,550.00 | 11,723.00 | 11,408.00 | 11,600.00 | 9,849.11 | 673,788 |
| 2024-04-15 | 11,796.00 | 11,868.00 | 11,615.00 | 11,850.00 | 10,061.37 | 1,197,319 |
| 2024-04-12 | 12,431.00 | 12,630.00 | 11,770.00 | 11,891.00 | 10,096.18 | 1,056,974 |
| 2024-04-11 | 12,650.00 | 12,722.00 | 12,319.00 | 12,478.00 | 10,594.58 | 805,073 |
| 2024-04-10 | 12,532.00 | 12,730.00 | 12,395.00 | 12,615.00 | 10,710.90 | 625,603 |
| 2024-04-09 | 12,602.00 | 12,694.00 | 12,470.00 | 12,488.00 | 10,603.07 | 771,116 |
| 2024-04-08 | 12,650.00 | 12,711.00 | 12,509.00 | 12,545.00 | 10,651.47 | 971,974 |
| 2024-04-05 | 12,633.00 | 12,633.00 | 12,339.00 | 12,606.00 | 10,703.26 | 507,232 |
| 2024-04-04 | 12,444.00 | 12,689.00 | 12,444.00 | 12,689.00 | 10,773.73 | 740,498 |
| 2024-04-03 | 12,466.00 | 12,534.00 | 12,319.00 | 12,400.00 | 10,528.35 | 1,052,569 |
| 2024-04-02 | 12,611.00 | 12,843.00 | 12,427.00 | 12,450.00 | 10,570.81 | 575,750 |
| 2024-03-28 | 12,532.00 | 12,698.00 | 12,466.00 | 12,628.00 | 10,721.94 | 526,167 |
| 2024-03-27 | 12,481.00 | 12,658.00 | 12,440.00 | 12,634.00 | 10,727.03 | 328,235 |
| 2024-03-26 | 12,150.00 | 12,503.00 | 12,150.00 | 12,481.00 | 10,597.13 | 429,703 |
| 2024-03-25 | 12,507.00 | 12,527.00 | 12,190.00 | 12,281.00 | 10,427.32 | 579,964 |
| 2024-03-22 | 11,901.00 | 12,500.00 | 11,901.00 | 12,452.00 | 10,572.51 | 389,843 |
| 2024-03-20 | 11,943.00 | 12,269.00 | 11,933.00 | 12,159.00 | 10,323.73 | 2,630,710 |
| 2024-03-19 | 11,829.00 | 12,084.00 | 11,800.00 | 11,808.00 | 10,025.71 | 666,044 |
| 2024-03-18 | 11,970.00 | 12,299.00 | 11,824.00 | 11,972.00 | 10,164.96 | 882,392 |
| 2024-03-15 | 11,830.00 | 12,240.00 | 11,523.00 | 12,240.00 | 10,392.50 | 5,576,114 |
| 2024-03-14 | 12,259.00 | 12,259.00 | 11,905.00 | 11,906.00 | 10,108.92 | 587,436 |
| 2024-03-13 | 12,100.00 | 12,190.00 | 11,958.00 | 12,002.00 | 10,190.43 | 567,802 |
| 2024-03-12 | 11,924.00 | 12,130.00 | 11,924.00 | 12,114.00 | 10,285.52 | 417,687 |
| 2024-03-11 | 12,243.00 | 12,245.00 | 11,895.00 | 11,929.00 | 10,128.45 | 613,772 |
| 2024-03-08 | 11,901.00 | 12,400.00 | 11,850.00 | 12,163.00 | 10,327.13 | 409,658 |
| 2024-03-07 | 12,049.00 | 12,154.00 | 11,909.00 | 12,120.00 | 10,290.62 | 720,047 |
| 2024-03-06 | 12,040.00 | 12,150.00 | 12,003.00 | 12,148.00 | 10,314.39 | 474,356 |
| 2024-03-05 | 11,950.00 | 12,199.00 | 11,702.00 | 12,028.00 | 10,212.50 | 483,834 |
| 2024-03-04 | 12,165.00 | 12,165.00 | 11,964.00 | 12,021.00 | 10,206.56 | 356,594 |
| 2024-03-01 | 11,790.00 | 12,116.00 | 11,743.00 | 11,981.00 | 10,172.60 | 443,140 |
| 2024-02-29 | 11,895.00 | 12,131.00 | 11,807.00 | 11,970.00 | 10,163.26 | 1,653,747 |
| 2024-02-28 | 12,057.00 | 12,074.00 | 11,834.00 | 11,893.00 | 10,097.88 | 403,830 |
| 2024-02-27 | 12,599.00 | 12,599.00 | 12,040.00 | 12,070.00 | 10,248.16 | 585,078 |
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.