Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 12,283.00 | 12,331.00 | 12,160.00 | 12,220.00 | 10,076.82 | 394,124 |
| 2023-11-27 | 12,341.00 | 12,480.00 | 12,180.00 | 12,268.00 | 10,116.41 | 492,515 |
| 2023-11-24 | 11,901.00 | 12,491.00 | 11,901.00 | 12,377.00 | 10,206.29 | 353,454 |
| 2023-11-23 | 12,001.00 | 12,258.00 | 11,809.00 | 12,202.00 | 10,061.98 | 512,610 |
| 2023-11-22 | 12,011.00 | 12,189.00 | 11,909.00 | 11,930.00 | 9,837.69 | 1,242,745 |
| 2023-11-21 | 12,059.00 | 12,102.00 | 11,951.00 | 12,076.00 | 9,958.08 | 700,814 |
| 2023-11-20 | 11,991.00 | 12,044.00 | 11,925.00 | 11,987.00 | 9,884.69 | 672,806 |
| 2023-11-17 | 11,923.00 | 11,986.00 | 11,721.00 | 11,944.00 | 9,849.23 | 808,583 |
| 2023-11-16 | 12,099.00 | 12,101.00 | 11,688.00 | 11,793.00 | 9,724.71 | 1,232,780 |
| 2023-11-15 | 11,725.00 | 12,170.00 | 11,725.00 | 12,049.00 | 9,935.82 | 1,146,064 |
| 2023-11-14 | 11,496.00 | 11,826.00 | 11,490.00 | 11,740.00 | 9,681.01 | 675,029 |
| 2023-11-13 | 11,298.00 | 11,481.00 | 11,267.00 | 11,445.00 | 9,437.75 | 420,394 |
| 2023-11-10 | 11,352.00 | 11,388.00 | 11,154.00 | 11,298.00 | 9,316.53 | 737,326 |
| 2023-11-09 | 11,340.00 | 11,555.00 | 11,199.00 | 11,381.00 | 9,384.97 | 568,094 |
| 2023-11-08 | 10,728.00 | 11,370.00 | 10,728.00 | 11,334.00 | 9,346.21 | 791,887 |
| 2023-11-07 | 10,520.00 | 10,985.00 | 10,520.00 | 10,788.00 | 8,895.97 | 870,216 |
| 2023-11-06 | 10,720.00 | 10,982.00 | 10,720.00 | 10,939.00 | 9,020.49 | 568,217 |
| 2023-11-03 | 11,000.00 | 11,000.00 | 10,669.00 | 10,879.00 | 8,971.01 | 877,500 |
| 2023-11-02 | 10,472.00 | 10,791.00 | 10,472.00 | 10,767.00 | 8,878.66 | 579,637 |
| 2023-11-01 | 10,331.00 | 10,525.00 | 10,331.00 | 10,492.00 | 8,651.89 | 694,301 |
| 2023-10-31 | 10,519.00 | 10,519.00 | 10,125.00 | 10,328.00 | 8,516.65 | 400,834 |
| 2023-10-30 | 10,050.00 | 10,389.00 | 10,037.00 | 10,264.00 | 8,463.87 | 708,448 |
| 2023-10-27 | 10,085.00 | 10,178.00 | 10,009.00 | 10,076.00 | 8,308.85 | 779,034 |
| 2023-10-26 | 10,245.00 | 10,245.00 | 9,942.00 | 10,164.00 | 8,381.41 | 612,609 |
| 2023-10-25 | 10,383.00 | 10,419.00 | 10,213.00 | 10,329.00 | 8,517.47 | 671,090 |
| 2023-10-24 | 10,500.00 | 10,600.00 | 10,374.00 | 10,481.00 | 8,642.82 | 340,017 |
| 2023-10-23 | 10,300.00 | 10,531.00 | 10,278.00 | 10,517.00 | 8,672.50 | 604,099 |
| 2023-10-20 | 11,345.00 | 11,345.00 | 10,309.00 | 10,384.00 | 8,562.83 | 541,275 |
| 2023-10-19 | 11,089.00 | 11,089.00 | 10,667.00 | 10,739.00 | 8,855.57 | 429,642 |
| 2023-10-18 | 10,800.00 | 11,069.00 | 10,740.00 | 10,872.00 | 8,965.24 | 368,067 |
| 2023-10-17 | 10,850.00 | 10,925.00 | 10,699.00 | 10,916.00 | 9,001.52 | 478,873 |
| 2023-10-16 | 10,892.00 | 10,924.00 | 10,717.00 | 10,880.00 | 8,971.84 | 527,182 |
| 2023-10-13 | 11,196.00 | 11,268.00 | 10,876.00 | 10,900.00 | 8,988.33 | 483,444 |
| 2023-10-12 | 11,211.00 | 11,290.00 | 11,117.00 | 11,205.00 | 9,239.84 | 444,154 |
| 2023-10-11 | 11,090.00 | 11,255.00 | 11,090.00 | 11,188.00 | 9,225.82 | 676,834 |
| 2023-10-10 | 10,743.00 | 11,090.00 | 10,709.00 | 11,090.00 | 9,145.01 | 994,315 |
| 2023-10-09 | 10,545.00 | 10,910.00 | 10,545.00 | 10,685.00 | 8,811.04 | 744,651 |
| 2023-10-06 | 10,867.00 | 10,945.00 | 10,738.00 | 10,842.00 | 8,940.50 | 463,305 |
| 2023-10-05 | 10,555.00 | 10,888.00 | 10,530.00 | 10,866.00 | 8,960.29 | 705,684 |
| 2023-10-04 | 10,884.00 | 10,884.00 | 10,333.00 | 10,527.00 | 8,680.75 | 522,450 |
| 2023-10-03 | 10,550.00 | 10,761.00 | 10,469.00 | 10,613.00 | 8,751.66 | 892,006 |
| 2023-10-02 | 11,048.00 | 11,199.00 | 10,577.00 | 10,577.00 | 8,721.98 | 894,149 |
| 2023-09-29 | 11,085.00 | 11,262.00 | 11,020.00 | 11,117.00 | 9,167.27 | 924,636 |
| 2023-09-28 | 11,106.00 | 11,292.00 | 11,104.00 | 11,122.00 | 9,171.39 | 576,592 |
| 2023-09-27 | 11,347.00 | 11,350.00 | 11,092.00 | 11,149.00 | 9,193.66 | 718,241 |
| 2023-09-26 | 11,115.00 | 11,299.00 | 11,011.00 | 11,238.00 | 9,267.05 | 894,469 |
| 2023-09-22 | 10,767.00 | 11,286.00 | 10,750.00 | 11,185.00 | 9,223.35 | 862,224 |
| 2023-09-21 | 10,700.00 | 10,982.00 | 10,700.00 | 10,918.00 | 9,003.17 | 2,549,665 |
| 2023-09-20 | 10,599.00 | 10,799.00 | 10,550.00 | 10,799.00 | 8,905.04 | 957,742 |
| 2023-09-19 | 10,628.00 | 10,699.00 | 10,481.00 | 10,559.00 | 8,707.14 | 848,131 |
| 2023-09-18 | 10,778.00 | 10,862.00 | 10,692.00 | 10,692.00 | 8,816.81 | 569,379 |
| 2023-09-15 | 11,165.00 | 11,230.00 | 10,869.00 | 10,869.00 | 8,962.77 | 2,118,817 |
| 2023-09-14 | 10,966.00 | 11,105.00 | 10,904.00 | 11,077.00 | 9,134.29 | 542,827 |
| 2023-09-13 | 10,769.00 | 11,024.00 | 10,769.00 | 11,015.00 | 9,083.16 | 574,919 |
| 2023-09-12 | 11,237.00 | 11,272.00 | 11,012.00 | 11,047.00 | 9,109.55 | 479,111 |
| 2023-09-11 | 11,243.00 | 11,305.00 | 11,147.00 | 11,250.00 | 9,276.95 | 784,352 |
| 2023-09-08 | 11,080.00 | 11,143.00 | 10,980.00 | 11,099.00 | 9,152.43 | 609,089 |
| 2023-09-07 | 10,972.00 | 11,179.00 | 10,972.00 | 11,080.00 | 9,136.76 | 485,712 |
| 2023-09-06 | 11,299.00 | 11,299.00 | 11,071.00 | 11,151.00 | 9,195.31 | 666,818 |
| 2023-09-05 | 10,769.00 | 11,249.00 | 10,769.00 | 11,168.00 | 9,209.33 | 1,263,219 |
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.