Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 8,667.66 | 8,774.53 | 8,576.72 | 8,647.03 | 6,471.56 | 861,249 |
| 2022-03-23 | 8,587.97 | 8,878.58 | 8,587.97 | 8,718.28 | 6,524.88 | 2,005,424 |
| 2022-03-22 | 8,259.87 | 8,868.27 | 8,259.87 | 8,818.59 | 6,599.95 | 1,103,737 |
| 2022-03-18 | 8,212.06 | 8,474.54 | 8,099.56 | 8,343.30 | 6,244.24 | 4,359,107 |
| 2022-03-17 | 8,068.63 | 8,476.42 | 8,068.63 | 8,343.30 | 6,244.24 | 5,678,103 |
| 2022-03-16 | 8,249.55 | 8,437.04 | 8,193.31 | 8,371.42 | 6,265.29 | 2,616,095 |
| 2022-03-15 | 7,875.51 | 8,098.62 | 7,763.96 | 8,072.38 | 6,041.48 | 3,158,271 |
| 2022-03-14 | 7,977.69 | 8,294.55 | 7,913.95 | 8,065.81 | 6,036.56 | 1,661,523 |
| 2022-03-11 | 7,786.45 | 8,220.49 | 7,786.45 | 8,078.94 | 6,046.39 | 2,211,801 |
| 2022-03-10 | 7,668.34 | 8,073.31 | 7,668.34 | 7,874.57 | 5,893.44 | 3,899,146 |
| 2022-03-09 | 7,144.30 | 7,694.58 | 7,144.30 | 7,666.46 | 5,737.68 | 2,371,512 |
| 2022-03-08 | 7,148.05 | 7,369.29 | 7,073.99 | 7,175.24 | 5,370.04 | 3,027,004 |
| 2022-03-07 | 7,077.74 | 7,408.66 | 6,913.69 | 7,321.48 | 5,479.49 | 4,558,816 |
| 2022-03-04 | 7,403.97 | 7,563.34 | 7,079.62 | 7,335.54 | 5,490.02 | 5,131,494 |
| 2022-03-03 | 7,639.27 | 7,700.21 | 7,474.28 | 7,553.03 | 5,652.79 | 3,126,189 |
| 2022-03-02 | 8,046.13 | 8,046.13 | 7,600.84 | 7,659.90 | 5,732.77 | 2,901,559 |
| 2022-03-01 | 8,048.94 | 8,048.94 | 7,874.57 | 7,968.32 | 5,963.60 | 3,087,668 |
| 2022-02-28 | 7,826.76 | 7,970.19 | 7,694.58 | 7,857.70 | 5,880.81 | 2,382,913 |
| 2022-02-25 | 7,727.39 | 8,062.06 | 7,697.40 | 8,011.44 | 5,995.87 | 2,410,626 |
| 2022-02-24 | 7,944.88 | 7,944.88 | 7,704.90 | 7,794.89 | 5,833.80 | 2,495,934 |
| 2022-02-23 | 7,921.45 | 8,090.19 | 7,921.45 | 7,998.32 | 5,986.05 | 1,564,101 |
| 2022-02-22 | 8,062.06 | 8,062.06 | 7,813.64 | 7,982.38 | 5,974.12 | 1,146,690 |
| 2022-02-21 | 8,131.44 | 8,360.17 | 7,924.26 | 8,073.31 | 6,042.18 | 1,433,562 |
| 2022-02-18 | 8,146.43 | 8,196.12 | 8,003.00 | 8,114.56 | 6,073.05 | 1,077,775 |
| 2022-02-17 | 8,437.04 | 8,469.85 | 8,123.00 | 8,123.00 | 6,079.36 | 3,232,432 |
| 2022-02-16 | 8,446.42 | 8,461.42 | 8,398.61 | 8,430.48 | 6,309.49 | 1,153,070 |
| 2022-02-15 | 8,437.04 | 8,597.35 | 8,367.67 | 8,368.61 | 6,263.18 | 1,553,934 |
| 2022-02-14 | 8,557.04 | 8,607.66 | 8,416.42 | 8,474.54 | 6,342.46 | 1,789,261 |
| 2022-02-11 | 8,811.09 | 8,811.09 | 8,527.04 | 8,699.53 | 6,510.85 | 1,031,098 |
| 2022-02-10 | 8,905.77 | 8,962.95 | 8,736.09 | 8,799.84 | 6,585.92 | 1,013,701 |
| 2022-02-09 | 8,682.66 | 9,097.95 | 8,682.66 | 8,879.52 | 6,645.55 | 2,523,354 |
| 2022-02-08 | 9,093.26 | 9,093.26 | 8,804.52 | 8,976.08 | 6,717.82 | 2,722,658 |
| 2022-02-07 | 8,684.53 | 8,953.58 | 8,684.53 | 8,943.27 | 6,693.26 | 969,731 |
| 2022-02-04 | 8,437.98 | 8,788.59 | 8,437.98 | 8,684.53 | 6,499.62 | 1,244,749 |
| 2022-02-03 | 8,586.10 | 8,644.22 | 8,461.42 | 8,615.16 | 6,447.70 | 627,648 |
| 2022-02-02 | 8,082.69 | 8,573.91 | 8,082.69 | 8,512.04 | 6,370.53 | 1,031,074 |
| 2022-02-01 | 8,184.87 | 8,452.04 | 8,183.93 | 8,426.73 | 6,306.68 | 1,118,456 |
| 2022-01-31 | 8,341.42 | 8,343.30 | 8,224.24 | 8,287.99 | 6,202.84 | 1,198,393 |
| 2022-01-28 | 8,247.68 | 8,301.11 | 8,070.50 | 8,250.49 | 6,174.78 | 874,668 |
| 2022-01-27 | 8,313.30 | 8,313.30 | 7,824.89 | 8,247.68 | 6,172.67 | 1,336,777 |
| 2022-01-26 | 7,831.45 | 8,124.87 | 7,831.45 | 8,105.19 | 6,066.03 | 1,636,893 |
| 2022-01-25 | 7,499.59 | 7,923.32 | 7,499.59 | 7,865.20 | 5,886.42 | 1,565,350 |
| 2022-01-24 | 8,174.56 | 8,174.56 | 7,649.59 | 7,688.02 | 5,753.82 | 998,856 |
| 2022-01-21 | 7,733.96 | 8,083.63 | 7,733.96 | 7,944.88 | 5,946.06 | 839,816 |
| 2022-01-20 | 8,208.31 | 8,436.11 | 8,035.82 | 8,114.56 | 6,073.05 | 872,323 |
| 2022-01-19 | 8,304.86 | 8,354.55 | 8,081.75 | 8,208.31 | 6,143.21 | 360,646 |
| 2022-01-18 | 8,624.53 | 8,624.53 | 8,181.12 | 8,235.49 | 6,163.55 | 621,442 |
| 2022-01-17 | 8,510.16 | 8,539.23 | 8,409.86 | 8,481.10 | 6,347.37 | 551,098 |
| 2022-01-14 | 8,315.18 | 8,511.10 | 8,277.68 | 8,468.92 | 6,338.25 | 428,730 |
| 2022-01-13 | 8,512.04 | 8,512.04 | 8,162.37 | 8,472.67 | 6,341.06 | 739,454 |
| 2022-01-12 | 8,155.81 | 8,512.04 | 8,155.81 | 8,329.24 | 6,233.71 | 1,011,405 |
| 2022-01-11 | 8,325.49 | 8,460.48 | 8,209.24 | 8,243.93 | 6,169.87 | 1,240,347 |
| 2022-01-10 | 8,390.17 | 8,475.48 | 8,082.69 | 8,409.86 | 6,294.05 | 707,883 |
| 2022-01-07 | 8,436.11 | 8,436.11 | 8,256.12 | 8,299.24 | 6,211.26 | 536,175 |
| 2022-01-06 | 8,295.49 | 8,406.11 | 8,255.18 | 8,390.17 | 6,279.32 | 649,263 |
| 2022-01-05 | 8,530.79 | 8,603.91 | 8,376.11 | 8,380.80 | 6,272.30 | 920,120 |
| 2022-01-04 | 7,780.83 | 8,519.54 | 7,780.83 | 8,484.85 | 6,350.18 | 728,798 |
| 2022-01-03 | 8,061.13 | 8,307.68 | 8,061.13 | 8,199.87 | 6,136.89 | 362,870 |
| 2021-12-31 | 8,202.68 | 8,291.74 | 8,096.75 | 8,126.75 | 6,082.17 | 197,787 |
| 2021-12-30 | 8,219.56 | 8,323.61 | 8,161.43 | 8,231.74 | 6,160.75 | 533,496 |
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.