Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 10,783.00 | 10,971.00 | 10,672.00 | 10,930.00 | 8,677.28 | 1,964,387 |
| 2023-06-07 | 10,782.00 | 10,803.00 | 10,639.00 | 10,677.00 | 8,476.43 | 1,775,305 |
| 2023-06-06 | 10,642.00 | 10,746.00 | 10,408.00 | 10,746.00 | 8,531.20 | 1,044,629 |
| 2023-06-05 | 10,685.00 | 10,739.00 | 10,538.00 | 10,641.00 | 8,447.85 | 2,011,198 |
| 2023-06-02 | 10,590.00 | 10,698.00 | 10,435.00 | 10,614.00 | 8,426.41 | 772,672 |
| 2023-06-01 | 10,200.00 | 10,682.00 | 10,180.00 | 10,540.00 | 8,367.66 | 2,024,507 |
| 2023-05-31 | 9,894.00 | 10,145.00 | 9,820.00 | 10,059.00 | 7,985.80 | 3,236,965 |
| 2023-05-30 | 10,356.00 | 10,356.00 | 10,005.00 | 10,008.00 | 7,945.31 | 699,848 |
| 2023-05-29 | 10,400.00 | 10,437.00 | 10,211.00 | 10,211.00 | 8,106.47 | 542,554 |
| 2023-05-26 | 10,399.00 | 10,479.00 | 10,107.00 | 10,283.00 | 8,163.63 | 1,427,620 |
| 2023-05-25 | 10,429.00 | 10,429.00 | 10,152.00 | 10,399.00 | 8,255.72 | 1,616,960 |
| 2023-05-24 | 10,475.00 | 10,537.00 | 10,167.00 | 10,281.00 | 8,162.04 | 1,344,897 |
| 2023-05-23 | 10,608.00 | 10,752.00 | 10,545.00 | 10,579.00 | 8,398.62 | 1,229,461 |
| 2023-05-22 | 10,574.00 | 10,827.00 | 10,533.00 | 10,765.00 | 8,546.29 | 1,191,393 |
| 2023-05-19 | 11,000.00 | 11,000.00 | 10,663.00 | 10,706.00 | 8,499.45 | 1,253,631 |
| 2023-05-18 | 10,564.00 | 10,911.00 | 10,338.00 | 10,904.00 | 8,656.64 | 1,756,838 |
| 2023-05-17 | 10,695.00 | 10,695.00 | 10,333.00 | 10,537.00 | 8,365.28 | 831,707 |
| 2023-05-16 | 10,514.00 | 10,646.00 | 10,428.00 | 10,570.00 | 8,391.48 | 942,515 |
| 2023-05-15 | 10,366.00 | 10,540.00 | 10,366.00 | 10,489.00 | 8,327.17 | 869,295 |
| 2023-05-12 | 10,457.00 | 10,613.00 | 10,320.00 | 10,576.00 | 8,396.24 | 1,351,729 |
| 2023-05-11 | 10,555.00 | 10,600.00 | 10,055.00 | 10,297.00 | 8,174.75 | 1,783,424 |
| 2023-05-10 | 10,650.00 | 10,697.00 | 10,421.00 | 10,575.00 | 8,395.45 | 1,073,880 |
| 2023-05-09 | 10,315.00 | 10,601.00 | 10,315.00 | 10,538.00 | 8,366.07 | 1,806,242 |
| 2023-05-08 | 10,499.00 | 10,556.00 | 10,364.00 | 10,493.00 | 8,330.35 | 594,466 |
| 2023-05-05 | 10,218.00 | 10,425.00 | 10,045.00 | 10,425.00 | 8,276.36 | 1,667,143 |
| 2023-05-04 | 10,387.00 | 10,387.00 | 9,993.00 | 10,065.00 | 7,990.56 | 3,172,943 |
| 2023-05-03 | 10,372.00 | 10,372.00 | 10,158.00 | 10,289.00 | 8,168.39 | 2,767,188 |
| 2023-05-02 | 10,279.00 | 10,577.00 | 10,035.00 | 10,352.00 | 8,218.41 | 3,659,421 |
| 2023-04-28 | 10,191.00 | 10,194.00 | 9,910.00 | 10,183.00 | 8,084.24 | 1,139,120 |
| 2023-04-26 | 10,000.00 | 10,090.00 | 9,797.00 | 10,072.00 | 7,996.12 | 1,244,762 |
| 2023-04-25 | 9,904.00 | 9,943.00 | 9,781.00 | 9,903.00 | 7,861.95 | 1,364,277 |
| 2023-04-24 | 9,910.00 | 10,093.00 | 9,854.00 | 9,999.00 | 7,938.16 | 1,746,726 |
| 2023-04-21 | 9,982.00 | 10,025.00 | 9,873.00 | 9,912.00 | 7,869.10 | 1,624,598 |
| 2023-04-20 | 9,999.00 | 10,081.00 | 9,981.00 | 10,030.00 | 7,962.78 | 863,809 |
| 2023-04-19 | 9,883.00 | 9,961.00 | 9,777.00 | 9,946.00 | 7,896.09 | 1,984,461 |
| 2023-04-18 | 9,900.00 | 9,990.00 | 9,796.00 | 9,843.00 | 7,814.32 | 1,417,725 |
| 2023-04-17 | 9,956.00 | 9,983.00 | 9,758.00 | 9,840.00 | 7,811.93 | 1,139,838 |
| 2023-04-14 | 10,023.00 | 10,054.00 | 9,841.00 | 10,001.00 | 7,939.75 | 1,191,260 |
| 2023-04-13 | 10,093.00 | 10,159.00 | 9,893.00 | 9,980.00 | 7,923.08 | 761,706 |
| 2023-04-12 | 10,091.00 | 10,198.00 | 10,010.00 | 10,116.00 | 8,031.05 | 852,413 |
| 2023-04-11 | 9,764.00 | 10,146.00 | 9,764.00 | 10,073.00 | 7,996.91 | 1,500,706 |
| 2023-04-06 | 9,810.00 | 10,025.00 | 9,810.00 | 9,963.00 | 7,909.58 | 597,781 |
| 2023-04-05 | 10,154.00 | 10,157.00 | 9,790.00 | 9,859.00 | 7,827.02 | 1,517,266 |
| 2023-04-04 | 9,872.00 | 10,352.00 | 9,872.00 | 10,202.00 | 8,099.33 | 1,823,424 |
| 2023-04-03 | 10,040.00 | 10,040.00 | 9,824.00 | 9,915.00 | 7,871.48 | 998,334 |
| 2023-03-31 | 10,200.00 | 10,200.00 | 9,832.00 | 9,898.00 | 7,857.98 | 777,119 |
| 2023-03-30 | 10,135.00 | 10,223.00 | 10,032.00 | 10,131.00 | 8,042.96 | 1,245,337 |
| 2023-03-29 | 9,788.00 | 10,017.00 | 9,779.00 | 10,017.00 | 7,952.45 | 1,399,671 |
| 2023-03-28 | 9,908.00 | 9,970.00 | 9,709.00 | 9,804.00 | 7,783.35 | 955,916 |
| 2023-03-27 | 9,859.00 | 9,962.00 | 9,751.00 | 9,821.00 | 7,796.85 | 927,752 |
| 2023-03-24 | 9,895.00 | 9,943.00 | 9,550.00 | 9,736.00 | 7,729.37 | 1,222,443 |
| 2023-03-23 | 10,150.00 | 10,180.00 | 9,961.00 | 10,021.00 | 7,955.63 | 1,254,584 |
| 2023-03-22 | 10,190.00 | 10,406.00 | 9,901.00 | 10,195.00 | 8,093.77 | 2,755,823 |
| 2023-03-20 | 9,891.00 | 10,029.00 | 9,412.00 | 9,991.00 | 7,931.81 | 904,598 |
| 2023-03-17 | 9,901.00 | 10,208.00 | 9,769.00 | 9,840.00 | 7,811.93 | 2,575,705 |
| 2023-03-16 | 10,025.00 | 10,282.00 | 9,882.00 | 10,150.00 | 8,058.04 | 6,031,428 |
| 2023-03-15 | 10,266.00 | 10,353.00 | 9,762.00 | 9,937.00 | 7,888.94 | 2,284,835 |
| 2023-03-14 | 10,204.00 | 10,342.00 | 10,073.00 | 10,300.00 | 8,177.13 | 2,171,873 |
| 2023-03-13 | 11,058.00 | 11,067.00 | 10,300.00 | 10,465.00 | 8,308.12 | 2,080,216 |
| 2023-03-10 | 11,200.00 | 11,295.00 | 10,950.00 | 11,058.00 | 8,778.90 | 1,394,117 |
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.