Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 8,430.00 | 8,688.00 | 8,430.00 | 8,536.00 | 6,388.46 | 2,168,595 |
| 2022-06-22 | 8,505.00 | 8,638.00 | 8,331.00 | 8,574.00 | 6,416.90 | 2,379,471 |
| 2022-06-21 | 8,950.00 | 8,950.00 | 8,563.00 | 8,608.00 | 6,442.34 | 1,583,341 |
| 2022-06-20 | 8,546.00 | 8,851.00 | 8,546.00 | 8,760.00 | 6,556.10 | 1,063,500 |
| 2022-06-17 | 9,400.00 | 9,400.00 | 8,546.00 | 8,546.00 | 6,395.94 | 1,873,109 |
| 2022-06-15 | 8,500.00 | 9,022.00 | 8,500.00 | 8,953.00 | 6,700.55 | 3,430,779 |
| 2022-06-14 | 9,400.00 | 9,400.00 | 8,893.00 | 8,963.00 | 6,708.03 | 1,310,731 |
| 2022-06-13 | 8,900.00 | 8,984.00 | 8,736.00 | 8,905.00 | 6,664.62 | 946,004 |
| 2022-06-10 | 9,051.00 | 9,165.00 | 8,927.00 | 8,966.00 | 6,710.28 | 781,214 |
| 2022-06-09 | 9,094.00 | 9,266.00 | 9,019.00 | 9,070.00 | 6,788.11 | 940,516 |
| 2022-06-08 | 9,500.00 | 9,500.00 | 9,100.00 | 9,190.00 | 6,877.92 | 1,618,440 |
| 2022-06-07 | 9,351.00 | 9,351.00 | 9,095.00 | 9,248.00 | 6,921.33 | 548,962 |
| 2022-06-06 | 9,488.00 | 9,591.00 | 9,180.00 | 9,351.00 | 6,998.42 | 807,697 |
| 2022-06-03 | 9,471.00 | 9,564.00 | 9,325.00 | 9,363.00 | 7,007.40 | 330,053 |
| 2022-06-02 | 9,352.00 | 9,480.00 | 9,341.00 | 9,360.00 | 7,005.15 | 332,892 |
| 2022-06-01 | 9,464.00 | 9,650.00 | 9,406.00 | 9,462.00 | 7,081.49 | 1,711,980 |
| 2022-05-31 | 9,400.00 | 9,577.00 | 9,347.00 | 9,562.00 | 7,156.33 | 1,113,822 |
| 2022-05-30 | 9,080.00 | 9,457.00 | 9,080.00 | 9,434.00 | 7,060.53 | 1,642,313 |
| 2022-05-27 | 8,855.00 | 9,180.00 | 8,799.00 | 9,180.00 | 6,870.44 | 2,149,268 |
| 2022-05-26 | 8,826.09 | 8,831.71 | 8,104.25 | 8,272.99 | 6,191.62 | 3,569,387 |
| 2022-05-25 | 8,952.64 | 9,241.38 | 8,718.28 | 8,826.09 | 6,605.56 | 1,888,353 |
| 2022-05-24 | 8,977.95 | 9,121.38 | 8,894.52 | 8,999.51 | 6,735.36 | 947,119 |
| 2022-05-23 | 8,816.71 | 8,952.64 | 8,727.65 | 8,905.77 | 6,665.20 | 1,360,922 |
| 2022-05-20 | 8,657.34 | 8,981.70 | 8,602.03 | 8,781.09 | 6,571.89 | 2,795,597 |
| 2022-05-19 | 8,453.92 | 8,503.60 | 8,018.94 | 8,471.73 | 6,340.36 | 3,249,577 |
| 2022-05-18 | 8,658.28 | 8,812.02 | 8,558.91 | 8,598.29 | 6,435.07 | 882,768 |
| 2022-05-17 | 8,561.72 | 8,758.59 | 8,542.98 | 8,576.72 | 6,418.94 | 814,393 |
| 2022-05-16 | 8,155.81 | 8,652.66 | 8,155.81 | 8,608.60 | 6,442.79 | 1,690,958 |
| 2022-05-13 | 7,817.39 | 8,410.80 | 7,817.39 | 8,402.36 | 6,288.44 | 2,206,050 |
| 2022-05-12 | 7,787.39 | 8,249.55 | 7,787.39 | 8,230.80 | 6,160.05 | 2,116,034 |
| 2022-05-11 | 8,147.37 | 8,296.43 | 7,874.57 | 8,266.43 | 6,186.71 | 2,734,199 |
| 2022-05-10 | 8,038.63 | 8,129.56 | 7,776.14 | 8,056.44 | 6,029.55 | 3,070,044 |
| 2022-05-09 | 7,843.64 | 7,969.26 | 7,744.27 | 7,838.95 | 5,866.78 | 1,641,670 |
| 2022-05-06 | 8,177.37 | 8,177.37 | 7,790.20 | 7,923.32 | 5,929.92 | 1,669,997 |
| 2022-05-05 | 8,342.36 | 8,482.04 | 8,124.87 | 8,175.50 | 6,118.65 | 1,859,706 |
| 2022-05-04 | 8,575.79 | 8,576.72 | 8,228.93 | 8,330.17 | 6,234.42 | 907,523 |
| 2022-05-03 | 8,679.84 | 8,917.02 | 8,475.48 | 8,520.48 | 6,376.84 | 1,399,722 |
| 2022-04-29 | 8,896.39 | 8,911.39 | 8,765.15 | 8,812.02 | 6,595.04 | 798,343 |
| 2022-04-28 | 8,891.71 | 8,905.77 | 8,683.59 | 8,767.03 | 6,561.36 | 482,259 |
| 2022-04-26 | 8,814.84 | 8,873.90 | 8,761.40 | 8,774.53 | 6,566.97 | 739,049 |
| 2022-04-25 | 8,999.51 | 8,999.51 | 8,718.28 | 8,765.15 | 6,559.96 | 832,750 |
| 2022-04-22 | 9,262.00 | 9,304.18 | 9,044.51 | 9,070.76 | 6,788.68 | 994,943 |
| 2022-04-21 | 9,138.26 | 9,335.12 | 9,119.51 | 9,184.19 | 6,873.57 | 1,299,883 |
| 2022-04-20 | 9,148.57 | 9,148.57 | 8,841.08 | 9,036.07 | 6,762.72 | 860,433 |
| 2022-04-19 | 8,637.66 | 8,902.02 | 8,630.16 | 8,857.02 | 6,628.71 | 1,004,771 |
| 2022-04-14 | 8,731.40 | 8,782.03 | 8,532.66 | 8,630.16 | 6,458.93 | 1,197,570 |
| 2022-04-13 | 8,788.59 | 8,788.59 | 8,552.35 | 8,596.41 | 6,433.67 | 3,027,350 |
| 2022-04-12 | 9,515.11 | 9,516.05 | 8,765.15 | 8,774.53 | 6,566.97 | 2,594,897 |
| 2022-04-11 | 9,477.61 | 9,671.66 | 9,465.43 | 9,585.42 | 7,173.86 | 1,638,316 |
| 2022-04-08 | 9,501.99 | 9,698.85 | 9,475.74 | 9,591.98 | 7,178.77 | 788,661 |
| 2022-04-07 | 9,357.62 | 9,572.76 | 9,281.69 | 9,501.99 | 7,111.42 | 1,467,508 |
| 2022-04-06 | 9,414.80 | 9,579.79 | 9,004.20 | 9,233.88 | 6,910.76 | 4,371,489 |
| 2022-04-05 | 9,328.56 | 9,397.93 | 9,155.13 | 9,362.31 | 7,006.88 | 1,162,755 |
| 2022-04-04 | 9,140.13 | 9,346.37 | 9,140.13 | 9,299.50 | 6,959.87 | 1,403,789 |
| 2022-04-01 | 8,990.14 | 9,259.19 | 8,944.20 | 9,231.06 | 6,908.65 | 1,793,018 |
| 2022-03-31 | 8,822.34 | 9,139.19 | 8,822.34 | 9,097.01 | 6,808.32 | 911,159 |
| 2022-03-30 | 9,128.88 | 9,128.88 | 8,914.21 | 9,075.45 | 6,792.19 | 839,820 |
| 2022-03-29 | 8,644.22 | 9,036.07 | 8,644.22 | 9,026.70 | 6,755.70 | 1,111,779 |
| 2022-03-28 | 8,601.10 | 8,923.58 | 8,600.16 | 8,887.02 | 6,651.17 | 852,958 |
| 2022-03-25 | 8,647.03 | 8,760.46 | 8,614.22 | 8,683.59 | 6,498.92 | 1,233,671 |
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.