Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 7,852.00 | 8,023.00 | 7,539.00 | 7,799.00 | 6,025.21 | 5,912,396 |
| 2022-09-15 | 7,890.00 | 8,007.00 | 7,733.00 | 7,787.00 | 6,015.94 | 4,574,915 |
| 2022-09-14 | 7,849.00 | 7,921.00 | 7,788.00 | 7,869.00 | 6,079.29 | 1,293,333 |
| 2022-09-13 | 8,276.00 | 8,288.00 | 7,900.00 | 7,925.00 | 6,122.55 | 1,112,198 |
| 2022-09-12 | 8,145.00 | 8,270.00 | 8,032.00 | 8,254.00 | 6,376.72 | 1,165,310 |
| 2022-09-09 | 8,060.00 | 8,167.00 | 7,987.00 | 8,042.00 | 6,212.94 | 989,233 |
| 2022-09-08 | 7,752.00 | 7,929.00 | 7,698.00 | 7,900.00 | 6,103.24 | 2,764,065 |
| 2022-09-07 | 8,295.00 | 8,333.00 | 7,685.00 | 7,752.00 | 5,988.90 | 1,217,126 |
| 2022-09-06 | 8,253.00 | 8,527.00 | 8,242.00 | 8,298.00 | 6,410.72 | 646,178 |
| 2022-09-05 | 8,256.00 | 8,469.00 | 8,225.00 | 8,330.00 | 6,435.44 | 2,054,739 |
| 2022-09-02 | 8,263.00 | 8,404.00 | 8,176.00 | 8,372.00 | 6,467.89 | 3,241,849 |
| 2022-09-01 | 8,194.00 | 8,377.00 | 8,153.00 | 8,227.00 | 6,355.86 | 5,622,585 |
| 2022-08-31 | 8,258.00 | 8,388.00 | 8,182.00 | 8,251.00 | 6,374.41 | 2,620,488 |
| 2022-08-30 | 8,430.00 | 8,430.00 | 8,101.00 | 8,197.00 | 6,332.69 | 764,082 |
| 2022-08-29 | 8,459.00 | 8,459.00 | 8,085.00 | 8,141.00 | 6,289.42 | 660,724 |
| 2022-08-26 | 8,405.00 | 8,468.00 | 8,273.00 | 8,348.00 | 6,449.34 | 693,164 |
| 2022-08-25 | 8,330.00 | 8,464.00 | 8,262.00 | 8,300.00 | 6,412.26 | 662,864 |
| 2022-08-24 | 8,301.00 | 8,478.00 | 8,301.00 | 8,345.00 | 6,447.03 | 403,475 |
| 2022-08-23 | 8,425.00 | 8,493.00 | 8,324.00 | 8,423.00 | 6,507.29 | 538,904 |
| 2022-08-22 | 8,739.00 | 8,739.00 | 8,390.00 | 8,446.00 | 6,525.05 | 778,838 |
| 2022-08-19 | 9,022.00 | 9,022.00 | 8,515.00 | 8,557.00 | 6,610.81 | 762,238 |
| 2022-08-18 | 9,056.00 | 9,100.00 | 8,935.00 | 9,080.00 | 7,014.86 | 590,692 |
| 2022-08-17 | 9,120.00 | 9,243.00 | 8,954.00 | 8,960.00 | 6,922.15 | 755,765 |
| 2022-08-16 | 9,126.00 | 9,212.00 | 9,083.00 | 9,174.00 | 7,087.48 | 563,237 |
| 2022-08-15 | 9,123.00 | 9,243.00 | 9,075.00 | 9,158.00 | 7,075.12 | 843,691 |
| 2022-08-12 | 9,059.00 | 9,278.00 | 9,031.00 | 9,199.00 | 7,106.79 | 664,553 |
| 2022-08-11 | 9,134.00 | 9,216.00 | 8,994.00 | 9,089.00 | 7,021.81 | 891,124 |
| 2022-08-10 | 9,022.00 | 9,238.00 | 9,022.00 | 9,162.00 | 7,078.21 | 758,749 |
| 2022-08-08 | 9,211.00 | 9,263.00 | 9,157.00 | 9,211.00 | 7,116.06 | 457,265 |
| 2022-08-05 | 9,043.00 | 9,219.00 | 9,020.00 | 9,194.00 | 7,102.93 | 515,574 |
| 2022-08-04 | 9,100.00 | 9,150.00 | 8,960.00 | 8,987.00 | 6,943.01 | 954,508 |
| 2022-08-03 | 8,919.00 | 9,080.00 | 8,902.00 | 9,074.00 | 7,010.22 | 609,441 |
| 2022-08-02 | 8,753.00 | 9,005.00 | 8,753.00 | 8,924.00 | 6,894.34 | 1,216,345 |
| 2022-08-01 | 8,501.00 | 8,935.00 | 8,501.00 | 8,911.00 | 6,884.30 | 540,537 |
| 2022-07-29 | 8,837.00 | 8,903.00 | 8,705.00 | 8,850.00 | 6,837.17 | 1,319,596 |
| 2022-07-28 | 8,792.00 | 8,877.00 | 8,705.00 | 8,756.00 | 6,764.55 | 834,154 |
| 2022-07-27 | 8,715.00 | 8,828.00 | 8,605.00 | 8,792.00 | 6,792.36 | 418,278 |
| 2022-07-26 | 8,719.00 | 8,754.00 | 8,614.00 | 8,700.00 | 6,721.29 | 493,833 |
| 2022-07-25 | 8,700.00 | 8,801.00 | 8,495.00 | 8,697.00 | 6,718.97 | 950,109 |
| 2022-07-22 | 8,910.00 | 8,923.00 | 8,677.00 | 8,699.00 | 6,720.51 | 649,178 |
| 2022-07-21 | 8,739.00 | 8,842.00 | 8,536.00 | 8,837.00 | 6,827.13 | 1,115,177 |
| 2022-07-20 | 8,605.00 | 8,867.00 | 8,527.00 | 8,652.00 | 6,684.20 | 1,109,286 |
| 2022-07-19 | 8,831.00 | 8,979.00 | 8,723.00 | 8,926.00 | 6,680.34 | 1,153,215 |
| 2022-07-18 | 8,765.00 | 8,958.00 | 8,765.00 | 8,827.00 | 6,606.25 | 1,306,227 |
| 2022-07-15 | 8,494.00 | 8,705.00 | 8,289.00 | 8,647.00 | 6,471.53 | 3,223,051 |
| 2022-07-14 | 8,423.00 | 8,551.00 | 8,346.00 | 8,384.00 | 6,274.70 | 2,402,447 |
| 2022-07-13 | 8,599.00 | 8,599.00 | 8,294.00 | 8,386.00 | 6,276.20 | 1,615,313 |
| 2022-07-12 | 8,419.00 | 8,419.00 | 8,130.00 | 8,402.00 | 6,288.17 | 1,429,201 |
| 2022-07-11 | 8,529.00 | 8,529.00 | 8,157.00 | 8,330.00 | 6,234.29 | 1,042,068 |
| 2022-07-08 | 8,540.00 | 8,650.00 | 8,335.00 | 8,425.00 | 6,305.38 | 1,745,810 |
| 2022-07-07 | 8,269.00 | 8,625.00 | 8,269.00 | 8,563.00 | 6,408.67 | 758,166 |
| 2022-07-06 | 8,301.00 | 8,302.00 | 8,096.00 | 8,269.00 | 6,188.63 | 1,037,458 |
| 2022-07-05 | 8,701.00 | 8,710.00 | 8,115.00 | 8,123.00 | 6,079.36 | 897,074 |
| 2022-07-04 | 8,623.00 | 8,725.00 | 8,548.00 | 8,660.00 | 6,481.26 | 1,017,960 |
| 2022-07-01 | 8,655.00 | 8,814.00 | 8,430.00 | 8,466.00 | 6,336.07 | 871,143 |
| 2022-06-30 | 8,800.00 | 8,883.00 | 8,618.00 | 8,740.00 | 6,541.13 | 2,435,398 |
| 2022-06-29 | 8,767.00 | 8,941.00 | 8,767.00 | 8,860.00 | 6,630.94 | 1,113,837 |
| 2022-06-28 | 8,878.00 | 9,025.00 | 8,828.00 | 8,963.00 | 6,708.03 | 1,232,370 |
| 2022-06-27 | 8,799.00 | 8,955.00 | 8,779.00 | 8,878.00 | 6,644.42 | 1,712,034 |
| 2022-06-24 | 8,536.00 | 8,836.00 | 8,476.00 | 8,827.00 | 6,606.25 | 874,690 |
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.