Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 10,259.00 | 10,259.00 | 9,878.00 | 10,056.00 | 7,983.42 | 1,409,786 |
| 2022-12-08 | 9,833.00 | 10,107.00 | 9,832.00 | 10,094.00 | 8,013.58 | 1,360,066 |
| 2022-12-07 | 10,300.00 | 10,300.00 | 9,858.00 | 9,905.00 | 7,863.54 | 1,003,725 |
| 2022-12-06 | 10,300.00 | 10,446.00 | 10,201.00 | 10,345.00 | 7,992.15 | 1,223,786 |
| 2022-12-05 | 10,526.00 | 10,526.00 | 10,263.00 | 10,300.00 | 7,957.38 | 1,269,722 |
| 2022-12-02 | 10,151.00 | 10,417.00 | 10,107.00 | 10,380.00 | 8,019.19 | 2,571,543 |
| 2022-12-01 | 10,525.00 | 10,734.00 | 10,248.00 | 10,248.00 | 7,917.21 | 4,622,435 |
| 2022-11-30 | 10,585.00 | 10,607.00 | 10,438.00 | 10,525.00 | 8,131.21 | 2,294,079 |
| 2022-11-29 | 10,446.00 | 10,599.00 | 10,409.00 | 10,525.00 | 8,131.21 | 1,180,394 |
| 2022-11-28 | 10,055.00 | 10,491.00 | 10,055.00 | 10,481.00 | 8,097.22 | 1,690,701 |
| 2022-11-25 | 10,343.00 | 10,540.00 | 10,274.00 | 10,497.00 | 8,109.58 | 1,258,157 |
| 2022-11-24 | 10,283.00 | 10,461.00 | 10,283.00 | 10,363.00 | 8,006.06 | 1,210,840 |
| 2022-11-23 | 10,161.00 | 10,370.00 | 10,121.00 | 10,325.00 | 7,976.70 | 1,673,520 |
| 2022-11-22 | 10,099.00 | 10,300.00 | 9,988.00 | 10,160.00 | 7,849.23 | 1,487,564 |
| 2022-11-21 | 9,831.00 | 10,211.00 | 9,831.00 | 10,135.00 | 7,829.91 | 1,884,738 |
| 2022-11-18 | 9,585.00 | 9,935.00 | 9,535.00 | 9,825.00 | 7,590.42 | 1,295,544 |
| 2022-11-17 | 9,498.00 | 9,632.00 | 9,311.00 | 9,572.00 | 7,394.96 | 1,369,731 |
| 2022-11-16 | 9,671.00 | 9,675.00 | 9,000.00 | 9,570.00 | 7,393.41 | 3,857,350 |
| 2022-11-15 | 9,572.00 | 9,856.00 | 9,474.00 | 9,640.00 | 7,447.49 | 2,132,708 |
| 2022-11-14 | 9,650.00 | 9,689.00 | 9,488.00 | 9,605.00 | 7,420.45 | 1,261,633 |
| 2022-11-11 | 9,758.00 | 9,835.00 | 9,623.00 | 9,660.00 | 7,462.94 | 1,962,634 |
| 2022-11-10 | 9,420.00 | 9,718.00 | 9,313.00 | 9,684.00 | 7,481.49 | 1,119,656 |
| 2022-11-09 | 9,530.00 | 9,580.00 | 9,411.00 | 9,447.00 | 7,298.39 | 882,944 |
| 2022-11-08 | 9,341.00 | 9,505.00 | 9,250.00 | 9,478.00 | 7,322.34 | 1,165,321 |
| 2022-11-07 | 8,901.00 | 9,562.00 | 8,901.00 | 9,341.00 | 7,216.50 | 1,176,134 |
| 2022-11-04 | 9,200.00 | 9,431.00 | 9,143.00 | 9,405.00 | 7,265.94 | 856,740 |
| 2022-11-03 | 9,200.00 | 9,342.00 | 9,087.00 | 9,188.00 | 7,098.30 | 1,335,044 |
| 2022-11-02 | 9,265.00 | 9,320.00 | 9,169.00 | 9,268.00 | 7,160.10 | 1,952,328 |
| 2022-11-01 | 9,297.00 | 9,321.00 | 9,142.00 | 9,150.00 | 7,068.94 | 1,630,311 |
| 2022-10-31 | 9,289.00 | 9,296.00 | 9,154.00 | 9,230.00 | 7,130.74 | 1,683,279 |
| 2022-10-28 | 9,164.00 | 9,255.00 | 9,096.00 | 9,218.00 | 7,121.47 | 1,821,042 |
| 2022-10-27 | 8,820.00 | 9,252.00 | 8,820.00 | 9,184.00 | 7,095.21 | 760,671 |
| 2022-10-26 | 8,954.00 | 9,142.00 | 8,929.00 | 9,091.00 | 7,023.36 | 722,758 |
| 2022-10-25 | 8,900.00 | 8,999.00 | 8,825.00 | 8,959.00 | 6,921.38 | 744,381 |
| 2022-10-24 | 8,511.00 | 8,940.00 | 8,511.00 | 8,906.00 | 6,880.43 | 1,418,252 |
| 2022-10-21 | 8,447.00 | 8,639.00 | 8,380.00 | 8,587.00 | 6,633.99 | 2,447,151 |
| 2022-10-20 | 8,316.00 | 8,592.00 | 8,316.00 | 8,495.00 | 6,562.91 | 1,503,061 |
| 2022-10-19 | 8,160.00 | 8,542.00 | 8,160.00 | 8,497.00 | 6,564.46 | 1,297,302 |
| 2022-10-18 | 8,550.00 | 8,584.00 | 8,401.00 | 8,448.00 | 6,526.60 | 1,193,945 |
| 2022-10-17 | 8,132.00 | 8,531.00 | 8,132.00 | 8,500.00 | 6,566.77 | 1,480,004 |
| 2022-10-14 | 8,175.00 | 8,382.00 | 8,098.00 | 8,141.00 | 6,289.42 | 983,393 |
| 2022-10-13 | 7,710.00 | 8,142.00 | 7,684.00 | 8,100.00 | 6,257.75 | 1,602,670 |
| 2022-10-12 | 7,850.00 | 7,895.00 | 7,500.00 | 7,710.00 | 5,956.45 | 1,684,816 |
| 2022-10-11 | 8,019.00 | 8,019.00 | 7,807.00 | 7,910.00 | 6,110.96 | 994,560 |
| 2022-10-10 | 7,833.00 | 7,986.00 | 7,806.00 | 7,894.00 | 6,098.60 | 795,055 |
| 2022-10-07 | 7,716.00 | 7,951.00 | 7,700.00 | 7,926.00 | 6,123.32 | 824,932 |
| 2022-10-06 | 7,775.00 | 7,899.00 | 7,766.00 | 7,805.00 | 6,029.84 | 1,155,484 |
| 2022-10-05 | 7,858.00 | 7,935.00 | 7,681.00 | 7,737.00 | 5,977.31 | 1,124,857 |
| 2022-10-04 | 7,560.00 | 7,784.00 | 7,529.00 | 7,762.00 | 5,996.62 | 1,656,675 |
| 2022-10-03 | 7,150.00 | 7,585.00 | 7,150.00 | 7,505.00 | 5,798.07 | 1,600,322 |
| 2022-09-30 | 7,200.00 | 7,258.00 | 7,008.00 | 7,237.00 | 5,591.03 | 2,233,484 |
| 2022-09-29 | 7,127.00 | 7,127.00 | 6,816.00 | 6,957.00 | 5,374.71 | 1,573,883 |
| 2022-09-28 | 7,253.00 | 7,284.00 | 7,008.00 | 7,123.00 | 5,502.96 | 3,709,128 |
| 2022-09-27 | 7,770.00 | 7,770.00 | 7,251.00 | 7,283.00 | 5,626.57 | 3,187,449 |
| 2022-09-26 | 7,698.00 | 7,858.00 | 7,405.00 | 7,602.00 | 5,873.01 | 2,205,833 |
| 2022-09-23 | 8,000.00 | 8,134.00 | 7,797.00 | 7,837.00 | 6,054.56 | 3,187,629 |
| 2022-09-22 | 7,980.00 | 8,177.00 | 7,897.00 | 8,003.00 | 6,182.81 | 2,322,825 |
| 2022-09-21 | 7,867.00 | 8,013.00 | 7,782.00 | 8,000.00 | 6,180.49 | 4,488,289 |
| 2022-09-20 | 7,849.00 | 7,984.00 | 7,803.00 | 7,867.00 | 6,077.74 | 2,102,144 |
| 2022-09-19 | 7,818.00 | 7,823.00 | 7,628.00 | 7,823.00 | 6,043.75 | 964,247 |
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.