Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INP.JSE stock page

Investec PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-297,743.338,180.187,743.338,113.626,072.35538,874
2021-12-287,903.647,914.887,752.717,902.705,914.49298,991
2021-12-247,968.327,968.327,853.957,855.835,879.41104,024
2021-12-237,893.327,971.137,865.207,911.135,920.80587,628
2021-12-227,816.457,887.707,781.777,883.015,899.75651,156
2021-12-217,712.407,805.207,687.087,782.705,824.68599,634
2021-12-207,780.837,813.647,460.227,713.335,772.76854,194
2021-12-177,773.337,872.707,668.347,872.705,892.048,549,776
2021-12-157,583.967,793.957,583.967,701.155,763.642,767,869
2021-12-147,545.537,687.087,519.287,583.965,675.941,976,104
2021-12-137,730.217,761.147,607.407,637.405,715.931,406,583
2021-12-107,865.207,865.207,484.607,667.405,738.38837,871
2021-12-097,548.347,867.077,536.157,714.275,773.461,367,802
2021-12-087,963.637,963.637,538.037,741.465,793.812,474,390
2021-12-077,827.707,853.957,717.087,812.705,685.761,608,875
2021-12-067,687.087,794.897,679.587,745.215,636.641,543,286
2021-12-037,533.347,757.397,463.977,694.585,599.801,711,903
2021-12-027,518.347,679.587,405.857,437.725,412.872,996,120
2021-12-017,590.537,687.087,499.597,606.465,535.671,438,567
2021-11-307,312.107,583.967,129.307,550.225,494.741,710,948
2021-11-297,218.367,540.847,197.747,492.095,452.441,710,175
2021-11-267,650.527,688.027,167.747,230.555,262.103,039,517
2021-11-257,874.577,874.577,598.967,733.025,627.77915,479
2021-11-247,734.897,853.017,620.537,727.395,623.681,256,813
2021-11-237,621.467,792.087,578.347,784.585,665.301,995,700
2021-11-227,312.107,638.347,312.107,621.465,546.591,875,513
2021-11-197,219.307,501.477,219.307,312.105,321.453,324,811
2021-11-186,884.637,196.806,846.197,191.175,233.443,700,690
2021-11-176,864.946,999.936,778.706,951.195,058.792,481,260
2021-11-166,829.326,875.256,761.826,798.384,947.582,414,232
2021-11-156,611.836,819.016,611.836,795.574,945.543,005,315
2021-11-126,870.576,892.136,740.266,746.824,910.06963,920
2021-11-116,736.516,844.326,680.266,810.574,956.45933,294
2021-11-106,749.646,930.566,683.086,736.514,902.561,174,981
2021-11-096,811.516,868.696,730.896,748.704,911.431,559,781
2021-11-086,391.536,834.016,281.856,811.514,957.142,058,726
2021-11-056,568.716,568.716,329.666,329.664,606.471,188,777
2021-11-046,580.896,632.456,510.596,515.274,741.551,538,119
2021-11-036,594.966,628.706,433.716,579.964,788.622,144,680
2021-11-026,428.096,654.026,351.226,564.964,777.712,275,056
2021-10-296,258.416,526.526,258.416,468.404,707.443,135,457
2021-10-286,373.726,373.726,278.106,369.034,635.121,206,873
2021-10-276,278.106,358.726,237.796,284.664,573.72582,894
2021-10-266,168.426,259.356,134.676,240.604,541.65494,822
2021-10-256,177.796,267.796,142.176,166.544,487.76661,287
2021-10-226,069.986,223.736,039.996,177.794,495.941,027,979
2021-10-216,187.176,283.726,111.236,183.424,500.041,134,128
2021-10-206,313.726,328.726,172.176,248.104,547.11556,698
2021-10-196,374.666,453.406,188.106,295.914,581.90902,379
← NewerPage 21 of 21 · 1,249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-19459.8176 ZAC
2025-12-10396.1975 ZAC
2025-08-13475.2751 ZAC
2024-12-11380.0000 ZAC
2024-08-21444.0000 ZAC
2023-12-06352.0000 ZAC
2023-08-16423.0000 ZAC
2022-12-07278.0000 ZAC
2022-07-20279.0000 ZAC
2021-12-08215.6133 ZAC
2021-07-21140.6174 ZAC
2020-12-09104.9943 ZAC
2019-12-04153.8386 ZAC
2019-07-25172.5552 ZAC
2019-07-24183.0023 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.