Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 12,975.00 | 12,975.00 | 12,383.00 | 12,414.00 | 10,540.24 | 495,545 |
| 2024-02-23 | 12,566.00 | 12,623.00 | 12,479.00 | 12,594.00 | 10,693.07 | 317,220 |
| 2024-02-22 | 12,490.00 | 12,627.00 | 12,374.00 | 12,580.00 | 10,681.19 | 694,780 |
| 2024-02-21 | 12,323.00 | 12,419.00 | 12,263.00 | 12,351.00 | 10,486.75 | 332,254 |
| 2024-02-20 | 12,359.00 | 12,359.00 | 12,209.00 | 12,249.00 | 10,400.15 | 285,027 |
| 2024-02-19 | 12,299.00 | 12,436.00 | 12,192.00 | 12,364.00 | 10,497.79 | 464,363 |
| 2024-02-16 | 11,800.00 | 12,410.00 | 11,800.00 | 12,341.00 | 10,478.26 | 1,124,173 |
| 2024-02-15 | 11,983.00 | 12,153.00 | 11,920.00 | 12,128.00 | 10,297.41 | 583,341 |
| 2024-02-14 | 11,734.00 | 12,025.00 | 11,724.00 | 12,025.00 | 10,209.96 | 683,112 |
| 2024-02-13 | 12,001.00 | 12,016.00 | 11,736.00 | 11,800.00 | 10,018.92 | 254,868 |
| 2024-02-12 | 11,902.00 | 12,040.00 | 11,795.00 | 12,002.00 | 10,190.43 | 594,152 |
| 2024-02-09 | 11,939.00 | 11,998.00 | 11,861.00 | 11,938.00 | 10,136.09 | 348,902 |
| 2024-02-08 | 12,038.00 | 12,450.00 | 11,903.00 | 11,952.00 | 10,147.97 | 457,846 |
| 2024-02-07 | 12,084.00 | 12,084.00 | 11,952.00 | 11,952.00 | 10,147.97 | 393,968 |
| 2024-02-06 | 12,076.00 | 12,159.00 | 11,943.00 | 12,080.00 | 10,256.65 | 462,247 |
| 2024-02-05 | 12,048.00 | 12,251.00 | 12,020.00 | 12,020.00 | 10,205.71 | 471,897 |
| 2024-02-02 | 11,901.00 | 12,304.00 | 11,901.00 | 12,089.00 | 10,264.30 | 1,274,069 |
| 2024-02-01 | 12,161.00 | 12,365.00 | 12,058.00 | 12,140.00 | 10,307.60 | 822,841 |
| 2024-01-31 | 12,500.00 | 12,500.00 | 12,290.00 | 12,388.00 | 10,518.17 | 1,872,910 |
| 2024-01-30 | 12,404.00 | 12,502.00 | 12,263.00 | 12,400.00 | 10,528.35 | 1,333,545 |
| 2024-01-29 | 12,300.00 | 12,570.00 | 12,108.00 | 12,352.00 | 10,487.60 | 2,089,509 |
| 2024-01-26 | 11,901.00 | 12,291.00 | 11,901.00 | 12,108.00 | 10,280.43 | 2,353,999 |
| 2024-01-25 | 12,391.00 | 12,689.00 | 12,068.00 | 12,097.00 | 10,271.09 | 2,028,954 |
| 2024-01-24 | 12,595.00 | 12,653.00 | 12,455.00 | 12,474.00 | 10,591.18 | 419,701 |
| 2024-01-23 | 12,596.00 | 12,689.00 | 12,492.00 | 12,575.00 | 10,676.94 | 561,619 |
| 2024-01-22 | 12,283.00 | 12,660.00 | 12,283.00 | 12,614.00 | 10,710.05 | 407,870 |
| 2024-01-19 | 12,414.00 | 12,578.00 | 12,303.00 | 12,372.00 | 10,504.58 | 398,868 |
| 2024-01-18 | 12,500.00 | 12,510.00 | 12,295.00 | 12,393.00 | 10,522.41 | 566,237 |
| 2024-01-17 | 12,616.00 | 12,737.00 | 12,267.00 | 12,309.00 | 10,451.09 | 529,897 |
| 2024-01-16 | 12,515.00 | 12,908.00 | 12,515.00 | 12,779.00 | 10,850.15 | 749,815 |
| 2024-01-15 | 12,515.00 | 12,855.00 | 12,515.00 | 12,762.00 | 10,835.71 | 1,270,997 |
| 2024-01-12 | 12,667.00 | 12,701.00 | 12,564.00 | 12,671.00 | 10,758.45 | 390,328 |
| 2024-01-11 | 12,444.00 | 12,796.00 | 12,441.00 | 12,620.00 | 10,715.15 | 980,411 |
| 2024-01-10 | 12,075.00 | 12,458.00 | 12,075.00 | 12,381.00 | 10,512.22 | 446,582 |
| 2024-01-09 | 12,522.00 | 12,570.00 | 12,344.00 | 12,344.00 | 10,480.81 | 509,350 |
| 2024-01-08 | 12,390.00 | 12,545.00 | 12,351.00 | 12,477.00 | 10,593.73 | 235,017 |
| 2024-01-05 | 12,261.00 | 12,602.00 | 12,261.00 | 12,489.00 | 10,603.92 | 383,459 |
| 2024-01-04 | 12,500.00 | 12,579.00 | 12,331.00 | 12,579.00 | 10,680.34 | 458,866 |
| 2024-01-03 | 12,565.00 | 12,601.00 | 12,302.00 | 12,321.00 | 10,461.28 | 376,577 |
| 2024-01-02 | 12,510.00 | 12,738.00 | 12,380.00 | 12,496.00 | 10,609.86 | 251,203 |
| 2023-12-29 | 12,572.00 | 12,699.00 | 12,557.00 | 12,595.00 | 10,693.92 | 88,435 |
| 2023-12-28 | 12,662.00 | 12,785.00 | 12,603.00 | 12,667.00 | 10,755.05 | 411,354 |
| 2023-12-27 | 12,226.00 | 12,901.00 | 12,226.00 | 12,662.00 | 10,750.81 | 1,096,983 |
| 2023-12-22 | 12,488.00 | 12,539.00 | 12,137.00 | 12,489.00 | 10,603.92 | 221,540 |
| 2023-12-21 | 12,152.00 | 12,345.00 | 12,112.00 | 12,284.00 | 10,429.86 | 2,129,605 |
| 2023-12-20 | 12,057.00 | 12,271.00 | 12,057.00 | 12,269.00 | 10,417.13 | 373,168 |
| 2023-12-19 | 12,187.00 | 12,297.00 | 12,123.00 | 12,155.00 | 10,320.33 | 364,922 |
| 2023-12-18 | 12,161.00 | 12,326.00 | 12,101.00 | 12,162.00 | 10,326.28 | 583,727 |
| 2023-12-14 | 11,731.00 | 12,472.00 | 11,731.00 | 12,360.00 | 10,494.39 | 2,531,396 |
| 2023-12-13 | 11,903.00 | 12,047.00 | 11,751.00 | 11,980.00 | 10,171.75 | 1,413,572 |
| 2023-12-12 | 11,828.00 | 12,199.00 | 11,780.00 | 11,817.00 | 10,033.35 | 999,374 |
| 2023-12-11 | 11,850.00 | 12,067.00 | 11,824.00 | 12,067.00 | 10,245.62 | 770,091 |
| 2023-12-08 | 11,754.00 | 11,868.00 | 11,577.00 | 11,804.00 | 10,022.31 | 853,508 |
| 2023-12-07 | 11,902.00 | 11,902.00 | 11,626.00 | 11,670.00 | 9,908.54 | 517,684 |
| 2023-12-06 | 12,092.00 | 12,092.00 | 11,784.00 | 11,880.00 | 10,086.84 | 297,723 |
| 2023-12-05 | 12,249.00 | 12,259.00 | 12,158.00 | 12,227.00 | 10,082.60 | 480,865 |
| 2023-12-04 | 12,395.00 | 12,395.00 | 12,166.00 | 12,250.00 | 10,101.56 | 889,481 |
| 2023-12-01 | 12,159.00 | 12,298.00 | 12,152.00 | 12,247.00 | 10,099.09 | 731,373 |
| 2023-11-30 | 12,270.00 | 12,387.00 | 12,220.00 | 12,227.00 | 10,082.60 | 644,531 |
| 2023-11-29 | 12,180.00 | 12,294.00 | 12,143.00 | 12,276.00 | 10,123.00 | 423,447 |
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.