Investec PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,249 trading daysOlder →

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.