Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 11,102.00 | 11,250.00 | 11,080.00 | 11,185.00 | 9,223.35 | 708,009 |
| 2023-09-01 | 11,096.00 | 11,190.00 | 11,025.00 | 11,102.00 | 9,154.90 | 441,983 |
| 2023-08-31 | 11,238.00 | 11,352.00 | 11,140.00 | 11,188.00 | 9,225.82 | 609,353 |
| 2023-08-30 | 11,239.00 | 11,253.00 | 11,046.00 | 11,241.00 | 9,269.52 | 672,981 |
| 2023-08-29 | 11,148.00 | 11,171.00 | 10,950.00 | 11,000.00 | 9,070.79 | 337,714 |
| 2023-08-28 | 11,089.00 | 11,216.00 | 10,958.00 | 11,216.00 | 9,248.91 | 495,716 |
| 2023-08-25 | 10,964.00 | 11,149.00 | 10,964.00 | 10,999.00 | 9,069.97 | 488,688 |
| 2023-08-24 | 11,005.00 | 11,126.00 | 10,972.00 | 11,013.00 | 9,081.51 | 1,125,896 |
| 2023-08-23 | 10,948.00 | 11,101.00 | 10,841.00 | 10,900.00 | 8,988.33 | 971,363 |
| 2023-08-22 | 10,900.00 | 11,167.00 | 10,730.00 | 10,875.00 | 8,967.71 | 1,956,203 |
| 2023-08-21 | 10,632.00 | 10,792.00 | 10,434.00 | 10,719.00 | 8,839.07 | 1,164,270 |
| 2023-08-18 | 10,836.00 | 10,989.00 | 10,555.00 | 10,632.00 | 8,767.33 | 1,141,325 |
| 2023-08-17 | 10,939.00 | 10,939.00 | 10,765.00 | 10,839.00 | 8,938.03 | 851,039 |
| 2023-08-16 | 10,800.00 | 10,942.00 | 10,578.00 | 10,911.00 | 8,997.40 | 1,114,016 |
| 2023-08-15 | 11,405.00 | 11,526.00 | 11,265.00 | 11,354.00 | 9,013.89 | 903,323 |
| 2023-08-14 | 11,303.00 | 11,515.00 | 11,303.00 | 11,405.00 | 9,054.38 | 968,264 |
| 2023-08-11 | 11,353.00 | 11,483.00 | 11,314.00 | 11,433.00 | 9,076.61 | 550,562 |
| 2023-08-10 | 11,440.00 | 11,568.00 | 11,330.00 | 11,401.00 | 9,051.21 | 778,414 |
| 2023-08-08 | 11,161.00 | 11,575.00 | 11,161.00 | 11,440.00 | 9,082.17 | 1,191,448 |
| 2023-08-07 | 11,217.00 | 11,427.00 | 11,217.00 | 11,412.00 | 9,059.94 | 1,264,548 |
| 2023-08-04 | 11,216.00 | 11,347.00 | 11,080.00 | 11,294.00 | 8,966.26 | 1,362,916 |
| 2023-08-03 | 11,235.00 | 11,235.00 | 11,001.00 | 11,197.00 | 8,889.25 | 1,574,754 |
| 2023-08-02 | 11,145.00 | 11,287.00 | 11,137.00 | 11,172.00 | 8,869.40 | 1,677,751 |
| 2023-08-01 | 11,157.00 | 11,315.00 | 11,157.00 | 11,225.00 | 8,911.48 | 1,958,163 |
| 2023-07-31 | 11,171.00 | 11,262.00 | 11,109.00 | 11,200.00 | 8,891.63 | 2,269,510 |
| 2023-07-28 | 11,423.00 | 11,423.00 | 11,140.00 | 11,201.00 | 8,892.43 | 1,254,885 |
| 2023-07-27 | 11,180.00 | 11,480.00 | 11,091.00 | 11,349.00 | 9,009.92 | 3,313,052 |
| 2023-07-26 | 11,051.00 | 11,169.00 | 10,976.00 | 11,086.00 | 8,801.13 | 1,955,391 |
| 2023-07-25 | 11,250.00 | 11,271.00 | 10,973.00 | 10,973.00 | 8,711.42 | 1,279,063 |
| 2023-07-24 | 11,362.00 | 11,503.00 | 11,226.00 | 11,226.00 | 8,912.27 | 1,067,853 |
| 2023-07-21 | 11,349.00 | 11,474.00 | 11,271.00 | 11,336.00 | 8,999.60 | 709,337 |
| 2023-07-20 | 11,230.00 | 11,472.00 | 11,200.00 | 11,371.00 | 9,027.39 | 687,578 |
| 2023-07-19 | 11,129.00 | 11,311.00 | 11,057.00 | 11,266.00 | 8,944.03 | 1,007,453 |
| 2023-07-18 | 10,821.00 | 11,155.00 | 10,820.00 | 11,019.00 | 8,747.94 | 1,054,818 |
| 2023-07-17 | 10,759.00 | 11,075.00 | 10,759.00 | 11,062.00 | 8,782.08 | 1,323,326 |
| 2023-07-14 | 10,761.00 | 11,027.00 | 10,717.00 | 10,943.00 | 8,687.60 | 945,239 |
| 2023-07-13 | 10,920.00 | 10,920.00 | 10,581.00 | 10,809.00 | 8,581.22 | 795,106 |
| 2023-07-12 | 10,600.00 | 10,709.00 | 10,454.00 | 10,709.00 | 8,501.83 | 998,767 |
| 2023-07-11 | 10,623.00 | 10,662.00 | 10,467.00 | 10,497.00 | 8,333.52 | 478,422 |
| 2023-07-10 | 10,773.00 | 10,773.00 | 10,533.00 | 10,624.00 | 8,434.35 | 835,710 |
| 2023-07-07 | 10,508.00 | 10,650.00 | 10,444.00 | 10,639.00 | 8,446.26 | 883,456 |
| 2023-07-06 | 10,514.00 | 10,587.00 | 10,403.00 | 10,442.00 | 8,289.86 | 948,026 |
| 2023-07-05 | 10,598.00 | 10,703.00 | 10,567.00 | 10,651.00 | 8,455.78 | 528,043 |
| 2023-07-04 | 10,800.00 | 10,808.00 | 10,641.00 | 10,736.00 | 8,523.27 | 1,468,353 |
| 2023-07-03 | 10,587.00 | 10,760.00 | 10,488.00 | 10,760.00 | 8,542.32 | 1,071,356 |
| 2023-06-30 | 10,416.00 | 10,685.00 | 10,393.00 | 10,648.00 | 8,453.40 | 706,340 |
| 2023-06-29 | 10,401.00 | 10,441.00 | 10,291.00 | 10,394.00 | 8,251.75 | 534,151 |
| 2023-06-28 | 10,101.00 | 10,484.00 | 10,101.00 | 10,369.00 | 8,231.91 | 967,271 |
| 2023-06-27 | 10,289.00 | 10,295.00 | 10,040.00 | 10,184.00 | 8,085.03 | 1,308,140 |
| 2023-06-26 | 10,367.00 | 10,378.00 | 10,168.00 | 10,242.00 | 8,131.08 | 931,483 |
| 2023-06-23 | 10,443.00 | 10,443.00 | 10,286.00 | 10,394.00 | 8,251.75 | 1,554,598 |
| 2023-06-22 | 10,729.00 | 10,835.00 | 10,360.00 | 10,466.00 | 8,308.91 | 1,088,954 |
| 2023-06-21 | 10,819.00 | 10,902.00 | 10,663.00 | 10,729.00 | 8,517.71 | 1,948,688 |
| 2023-06-20 | 10,856.00 | 10,988.00 | 10,691.00 | 10,952.00 | 8,694.75 | 2,524,415 |
| 2023-06-19 | 10,988.00 | 10,988.00 | 10,571.00 | 10,856.00 | 8,618.53 | 1,891,536 |
| 2023-06-15 | 11,133.00 | 11,354.00 | 10,934.00 | 11,131.00 | 8,836.85 | 5,827,938 |
| 2023-06-14 | 11,187.00 | 11,195.00 | 11,000.00 | 11,103.00 | 8,814.63 | 1,706,506 |
| 2023-06-13 | 10,450.00 | 11,128.00 | 10,450.00 | 11,056.00 | 8,777.31 | 738,008 |
| 2023-06-12 | 11,075.00 | 11,178.00 | 10,880.00 | 10,983.00 | 8,719.36 | 1,820,960 |
| 2023-06-09 | 10,759.00 | 11,080.00 | 10,759.00 | 11,079.00 | 8,795.57 | 1,578,413 |
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.