Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 11,300.00 | 11,463.00 | 11,276.00 | 11,427.00 | 9,071.85 | 868,679 |
| 2023-03-08 | 11,479.00 | 11,479.00 | 11,108.00 | 11,284.00 | 8,958.32 | 1,661,467 |
| 2023-03-07 | 11,366.00 | 11,612.00 | 11,366.00 | 11,531.00 | 9,154.41 | 1,649,256 |
| 2023-03-06 | 11,350.00 | 11,561.00 | 11,328.00 | 11,499.00 | 9,129.01 | 1,245,360 |
| 2023-03-03 | 11,186.00 | 11,343.00 | 11,135.00 | 11,300.00 | 8,971.02 | 917,606 |
| 2023-03-02 | 11,900.00 | 11,900.00 | 11,110.00 | 11,142.00 | 8,845.59 | 666,965 |
| 2023-03-01 | 11,888.00 | 11,888.00 | 11,650.00 | 11,699.00 | 9,287.79 | 1,371,196 |
| 2023-02-28 | 11,900.00 | 11,907.00 | 11,617.00 | 11,829.00 | 9,390.99 | 1,551,356 |
| 2023-02-27 | 11,349.00 | 11,706.00 | 11,340.00 | 11,693.00 | 9,283.02 | 748,764 |
| 2023-02-24 | 11,650.00 | 11,798.00 | 11,431.00 | 11,474.00 | 9,109.16 | 1,019,048 |
| 2023-02-23 | 11,643.00 | 11,842.00 | 11,601.00 | 11,788.00 | 9,358.44 | 863,539 |
| 2023-02-22 | 11,561.00 | 11,696.00 | 11,549.00 | 11,640.00 | 9,240.95 | 1,431,374 |
| 2023-02-21 | 11,757.00 | 11,820.00 | 11,641.00 | 11,664.00 | 9,260.00 | 1,223,226 |
| 2023-02-20 | 11,800.00 | 11,875.00 | 11,694.00 | 11,758.00 | 9,334.63 | 1,151,284 |
| 2023-02-17 | 11,581.00 | 11,871.00 | 11,576.00 | 11,751.00 | 9,329.07 | 1,096,829 |
| 2023-02-16 | 11,515.00 | 11,742.00 | 11,515.00 | 11,650.00 | 9,248.89 | 1,052,305 |
| 2023-02-15 | 11,415.00 | 11,588.00 | 11,415.00 | 11,501.00 | 9,130.60 | 1,259,986 |
| 2023-02-14 | 11,564.00 | 11,624.00 | 11,451.00 | 11,550.00 | 9,169.50 | 1,020,694 |
| 2023-02-13 | 11,400.00 | 11,600.00 | 11,326.00 | 11,504.00 | 9,132.98 | 1,468,006 |
| 2023-02-10 | 11,545.00 | 11,561.00 | 11,264.00 | 11,329.00 | 8,994.05 | 1,635,504 |
| 2023-02-09 | 11,425.00 | 11,633.00 | 11,367.00 | 11,545.00 | 9,165.53 | 1,123,164 |
| 2023-02-08 | 11,225.00 | 11,425.00 | 11,170.00 | 11,391.00 | 9,043.27 | 634,249 |
| 2023-02-07 | 11,087.00 | 11,138.00 | 10,926.00 | 11,098.00 | 8,810.66 | 1,493,439 |
| 2023-02-06 | 11,291.00 | 11,325.00 | 11,017.00 | 11,080.00 | 8,796.37 | 2,308,865 |
| 2023-02-03 | 11,270.00 | 11,375.00 | 11,140.00 | 11,300.00 | 8,971.02 | 1,086,806 |
| 2023-02-02 | 11,217.00 | 11,318.00 | 11,060.00 | 11,168.00 | 8,866.23 | 1,494,851 |
| 2023-02-01 | 11,151.00 | 11,382.00 | 11,146.00 | 11,290.00 | 8,963.08 | 1,478,309 |
| 2023-01-31 | 11,300.00 | 11,300.00 | 11,109.00 | 11,168.00 | 8,866.23 | 835,777 |
| 2023-01-30 | 11,250.00 | 11,284.00 | 11,149.00 | 11,200.00 | 8,891.63 | 861,173 |
| 2023-01-27 | 11,200.00 | 11,281.00 | 11,140.00 | 11,247.00 | 8,928.95 | 1,000,811 |
| 2023-01-26 | 11,100.00 | 11,209.00 | 11,000.00 | 11,132.00 | 8,837.65 | 1,165,018 |
| 2023-01-25 | 10,831.00 | 11,149.00 | 10,831.00 | 11,021.00 | 8,749.53 | 896,518 |
| 2023-01-24 | 11,000.00 | 11,111.00 | 10,978.00 | 11,106.00 | 8,817.01 | 502,935 |
| 2023-01-23 | 10,831.00 | 11,129.00 | 10,831.00 | 11,028.00 | 8,755.08 | 682,900 |
| 2023-01-20 | 10,775.00 | 11,042.00 | 10,775.00 | 10,921.00 | 8,670.14 | 880,856 |
| 2023-01-19 | 10,864.00 | 10,970.00 | 10,777.00 | 10,912.00 | 8,662.99 | 1,870,525 |
| 2023-01-18 | 10,677.00 | 10,997.00 | 10,528.00 | 10,870.00 | 8,629.65 | 3,252,789 |
| 2023-01-17 | 11,049.00 | 11,064.00 | 10,644.00 | 10,677.00 | 8,476.43 | 3,692,158 |
| 2023-01-16 | 11,001.00 | 11,082.00 | 10,971.00 | 11,030.00 | 8,756.67 | 3,239,616 |
| 2023-01-13 | 11,005.00 | 11,050.00 | 10,859.00 | 10,973.00 | 8,711.42 | 3,212,814 |
| 2023-01-12 | 11,100.00 | 11,100.00 | 10,815.00 | 10,950.00 | 8,693.16 | 2,210,994 |
| 2023-01-11 | 11,023.00 | 11,172.00 | 10,943.00 | 10,943.00 | 8,687.60 | 843,457 |
| 2023-01-10 | 10,862.00 | 11,104.00 | 10,800.00 | 11,043.00 | 8,766.99 | 1,204,835 |
| 2023-01-09 | 10,870.00 | 11,092.00 | 10,838.00 | 10,948.00 | 8,691.57 | 1,158,922 |
| 2023-01-06 | 11,121.00 | 11,158.00 | 10,856.00 | 10,856.00 | 8,618.53 | 2,417,497 |
| 2023-01-05 | 10,994.00 | 11,200.00 | 10,961.00 | 11,000.00 | 8,732.85 | 1,852,859 |
| 2023-01-04 | 10,800.00 | 10,969.00 | 10,600.00 | 10,942.00 | 8,686.81 | 951,601 |
| 2023-01-03 | 10,505.00 | 10,875.00 | 10,505.00 | 10,800.00 | 8,574.07 | 841,495 |
| 2022-12-30 | 10,565.00 | 10,830.00 | 10,564.00 | 10,767.00 | 8,547.88 | 740,207 |
| 2022-12-29 | 10,621.00 | 10,681.00 | 10,516.00 | 10,663.00 | 8,465.31 | 465,213 |
| 2022-12-28 | 10,550.00 | 10,735.00 | 10,550.00 | 10,705.00 | 8,498.65 | 577,384 |
| 2022-12-23 | 10,700.00 | 10,710.00 | 10,493.00 | 10,710.00 | 8,502.62 | 411,483 |
| 2022-12-22 | 10,649.00 | 10,741.00 | 10,462.00 | 10,521.00 | 8,352.58 | 648,225 |
| 2022-12-21 | 10,542.00 | 10,708.00 | 10,499.00 | 10,650.00 | 8,454.99 | 876,537 |
| 2022-12-20 | 10,346.00 | 10,605.00 | 10,286.00 | 10,525.00 | 8,355.75 | 1,148,103 |
| 2022-12-19 | 10,379.00 | 10,448.00 | 10,128.00 | 10,443.00 | 8,290.65 | 1,215,514 |
| 2022-12-15 | 10,016.00 | 10,267.00 | 9,900.00 | 10,158.00 | 8,064.39 | 4,181,962 |
| 2022-12-14 | 10,088.00 | 10,280.00 | 10,088.00 | 10,190.00 | 8,089.80 | 1,585,891 |
| 2022-12-13 | 10,300.00 | 10,402.00 | 10,117.00 | 10,268.00 | 8,151.72 | 1,914,849 |
| 2022-12-12 | 9,889.00 | 10,251.00 | 9,889.00 | 10,151.00 | 8,058.84 | 2,042,658 |
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.