Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13,898.00 | 13,903.00 | 13,588.00 | 13,837.00 | 13,399.59 | 2,682,155 |
| 2026-07-21 | 13,744.00 | 13,856.00 | 13,614.00 | 13,781.00 | 13,345.37 | 1,000,303 |
| 2026-07-20 | 13,618.00 | 13,872.00 | 13,618.00 | 13,749.00 | 13,314.38 | 1,748,829 |
| 2026-07-17 | 13,458.00 | 13,793.00 | 13,458.00 | 13,735.00 | 13,300.82 | 2,273,150 |
| 2026-07-16 | 13,521.00 | 13,757.00 | 13,494.00 | 13,669.00 | 13,236.91 | 1,569,321 |
| 2026-07-15 | 13,381.00 | 13,524.00 | 13,332.00 | 13,482.00 | 13,055.82 | 947,339 |
| 2026-07-14 | 13,215.00 | 13,482.00 | 13,142.00 | 13,419.00 | 12,994.81 | 1,524,646 |
| 2026-07-13 | 13,346.00 | 13,349.00 | 13,184.00 | 13,267.00 | 12,847.61 | 1,748,775 |
| 2026-07-10 | 13,999.00 | 13,999.00 | 13,192.00 | 13,347.00 | 12,925.08 | 1,009,383 |
| 2026-07-09 | 13,555.00 | 13,586.00 | 13,210.00 | 13,351.00 | 12,928.96 | 1,226,974 |
| 2026-07-08 | 13,619.00 | 13,713.00 | 13,095.00 | 13,369.00 | 12,946.39 | 1,965,085 |
| 2026-07-07 | 13,600.00 | 13,600.00 | 13,123.00 | 13,380.00 | 12,957.04 | 926,089 |
| 2026-07-06 | 13,272.00 | 13,341.00 | 13,053.00 | 13,331.00 | 12,909.59 | 1,112,185 |
| 2026-07-03 | 12,950.00 | 13,198.00 | 12,950.00 | 13,146.00 | 12,730.44 | 1,150,273 |
| 2026-07-02 | 13,042.00 | 13,195.00 | 12,976.00 | 13,095.00 | 12,681.05 | 3,299,036 |
| 2026-07-01 | 13,250.00 | 13,250.00 | 12,728.00 | 12,999.00 | 12,588.09 | 2,526,557 |
| 2026-06-30 | 13,132.00 | 13,132.00 | 12,894.00 | 13,070.00 | 12,656.84 | 1,045,658 |
| 2026-06-29 | 13,264.00 | 13,264.00 | 13,093.00 | 13,133.00 | 12,717.85 | 1,375,623 |
| 2026-06-26 | 13,550.00 | 13,550.00 | 13,178.00 | 13,178.00 | 12,761.43 | 742,631 |
| 2026-06-25 | 13,604.00 | 13,687.00 | 13,515.00 | 13,608.00 | 13,177.83 | 976,504 |
| 2026-06-24 | 13,889.00 | 13,889.00 | 13,566.00 | 13,627.00 | 13,196.23 | 2,329,595 |
| 2026-06-23 | 13,701.00 | 13,848.00 | 13,638.00 | 13,845.00 | 13,407.34 | 836,212 |
| 2026-06-22 | 13,499.00 | 13,930.00 | 13,499.00 | 13,866.00 | 13,427.68 | 1,844,453 |
| 2026-06-19 | 13,625.00 | 14,100.00 | 13,495.00 | 13,555.00 | 13,126.51 | 3,950,838 |
| 2026-06-18 | 13,650.00 | 13,734.00 | 13,422.00 | 13,630.00 | 13,199.14 | 2,556,085 |
| 2026-06-17 | 13,858.00 | 13,903.00 | 13,590.00 | 13,700.00 | 13,266.93 | 995,919 |
| 2026-06-15 | 13,755.00 | 14,238.00 | 13,755.00 | 13,990.00 | 13,547.76 | 678,138 |
| 2026-06-12 | 13,800.00 | 14,199.00 | 13,800.00 | 14,076.00 | 13,631.04 | 503,098 |
| 2026-06-11 | 13,664.00 | 14,042.00 | 13,664.00 | 13,833.00 | 13,395.72 | 511,160 |
| 2026-06-10 | 13,800.00 | 13,864.00 | 13,694.00 | 13,815.00 | 13,378.29 | 786,994 |
| 2026-06-09 | 14,100.00 | 14,100.00 | 13,723.00 | 13,872.00 | 13,433.49 | 1,245,996 |
| 2026-06-08 | 13,847.00 | 14,179.00 | 13,633.00 | 13,846.00 | 13,408.31 | 1,753,183 |
| 2026-06-05 | 13,812.00 | 14,066.00 | 13,737.00 | 13,800.00 | 13,363.76 | 1,062,475 |
| 2026-06-04 | 13,935.00 | 14,182.00 | 13,804.00 | 13,997.00 | 13,554.54 | 1,631,463 |
| 2026-06-03 | 14,110.00 | 15,092.00 | 13,959.00 | 14,040.00 | 13,596.18 | 3,165,866 |
| 2026-06-02 | 14,199.00 | 14,508.00 | 14,098.00 | 14,278.00 | 13,826.65 | 1,587,758 |
| 2026-06-01 | 14,400.00 | 14,400.00 | 14,061.00 | 14,066.00 | 13,621.36 | 671,735 |
| 2026-05-29 | 14,000.00 | 14,396.00 | 14,000.00 | 14,321.00 | 13,868.29 | 1,190,721 |
| 2026-05-28 | 14,129.00 | 14,331.00 | 14,015.00 | 14,050.00 | 13,605.86 | 1,338,156 |
| 2026-05-27 | 14,194.00 | 14,194.00 | 14,010.00 | 14,097.00 | 13,651.38 | 525,346 |
| 2026-05-26 | 14,037.00 | 14,277.00 | 13,935.00 | 14,113.00 | 13,666.87 | 1,993,647 |
| 2026-05-25 | 14,499.00 | 14,499.00 | 13,798.00 | 13,884.00 | 13,445.11 | 249,848 |
| 2026-05-22 | 14,267.00 | 14,400.00 | 13,745.00 | 13,865.00 | 13,426.71 | 1,264,598 |
| 2026-05-21 | 13,593.00 | 14,388.00 | 13,576.00 | 14,344.00 | 13,890.57 | 1,924,520 |
| 2026-05-20 | 13,300.00 | 13,655.00 | 13,300.00 | 13,572.00 | 13,142.97 | 862,095 |
| 2026-05-19 | 13,121.00 | 13,565.00 | 13,121.00 | 13,525.00 | 13,097.46 | 1,941,867 |
| 2026-05-18 | 12,850.00 | 13,395.00 | 12,850.00 | 13,381.00 | 12,958.01 | 2,809,419 |
| 2026-05-15 | 13,357.00 | 13,414.00 | 13,198.00 | 13,317.00 | 12,896.03 | 1,382,319 |
| 2026-05-14 | 13,488.00 | 13,519.00 | 13,353.00 | 13,487.00 | 13,060.66 | 1,127,679 |
| 2026-05-13 | 13,501.00 | 13,525.00 | 13,272.00 | 13,353.00 | 12,930.89 | 1,414,843 |
| 2026-05-12 | 13,617.00 | 13,698.00 | 13,248.00 | 13,426.00 | 13,001.59 | 1,654,946 |
| 2026-05-11 | 13,514.00 | 13,917.00 | 13,514.00 | 13,655.00 | 13,223.35 | 1,959,029 |
| 2026-05-08 | 13,559.00 | 13,680.00 | 13,541.00 | 13,635.00 | 13,203.98 | 2,182,542 |
| 2026-05-07 | 13,774.00 | 13,820.00 | 13,558.00 | 13,723.00 | 13,289.20 | 1,846,247 |
| 2026-05-06 | 13,629.00 | 13,999.00 | 13,629.00 | 13,720.00 | 13,286.29 | 2,741,306 |
| 2026-05-05 | 13,924.00 | 13,999.00 | 13,582.00 | 13,636.00 | 13,204.95 | 2,703,394 |
| 2026-05-04 | 13,960.00 | 14,270.00 | 13,814.00 | 13,837.00 | 13,399.59 | 410,267 |
| 2026-04-30 | 13,860.00 | 14,236.00 | 13,860.00 | 14,176.00 | 13,727.88 | 1,371,580 |
| 2026-04-29 | 13,989.00 | 14,030.00 | 13,914.00 | 14,012.00 | 13,569.06 | 1,639,915 |
| 2026-04-28 | 13,860.00 | 14,069.00 | 13,860.00 | 13,928.00 | 13,487.72 | 1,430,065 |
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.