Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,167.00 | 14,168.00 | 13,922.00 | 13,992.00 | 13,549.70 | 1,167,200 |
| 2026-04-23 | 14,186.00 | 14,257.00 | 14,080.00 | 14,160.00 | 13,712.38 | 813,984 |
| 2026-04-22 | 14,188.00 | 14,372.00 | 14,134.00 | 14,226.00 | 13,776.30 | 3,046,475 |
| 2026-04-21 | 14,129.00 | 14,188.00 | 14,090.00 | 14,142.00 | 13,694.95 | 2,492,234 |
| 2026-04-20 | 14,143.00 | 14,186.00 | 13,961.00 | 14,076.00 | 13,631.04 | 953,502 |
| 2026-04-17 | 14,073.00 | 14,224.00 | 13,963.00 | 14,184.00 | 13,735.63 | 2,057,641 |
| 2026-04-16 | 14,071.00 | 14,108.00 | 13,963.00 | 14,011.00 | 13,568.09 | 3,224,037 |
| 2026-04-15 | 14,099.00 | 14,099.00 | 13,971.00 | 14,000.00 | 13,557.44 | 1,938,242 |
| 2026-04-14 | 14,200.00 | 14,200.00 | 13,971.00 | 14,000.00 | 13,557.44 | 2,672,113 |
| 2026-04-13 | 13,850.00 | 14,014.00 | 13,740.00 | 13,941.00 | 13,500.31 | 1,622,427 |
| 2026-04-10 | 13,758.00 | 14,050.00 | 13,699.00 | 13,900.00 | 13,460.60 | 972,076 |
| 2026-04-09 | 13,757.00 | 13,837.00 | 13,588.00 | 13,665.00 | 13,233.03 | 809,834 |
| 2026-04-08 | 13,499.00 | 13,913.00 | 13,499.00 | 13,757.00 | 13,322.12 | 1,905,053 |
| 2026-04-07 | 13,287.00 | 13,287.00 | 13,057.00 | 13,202.00 | 12,784.67 | 1,448,137 |
| 2026-04-02 | 12,956.00 | 13,210.00 | 12,760.00 | 13,210.00 | 12,792.42 | 1,331,122 |
| 2026-04-01 | 13,199.00 | 13,278.00 | 12,964.00 | 13,061.00 | 12,648.13 | 3,162,928 |
| 2026-03-31 | 12,869.00 | 12,985.00 | 12,850.00 | 12,932.00 | 12,523.20 | 1,504,204 |
| 2026-03-30 | 13,628.00 | 13,628.00 | 12,697.00 | 12,785.00 | 12,380.85 | 813,914 |
| 2026-03-27 | 13,070.00 | 13,226.00 | 12,925.00 | 13,000.00 | 12,589.05 | 799,477 |
| 2026-03-26 | 13,599.00 | 13,599.00 | 12,956.00 | 13,167.00 | 12,750.77 | 559,213 |
| 2026-03-25 | 13,200.00 | 13,265.00 | 12,851.00 | 13,170.00 | 12,753.68 | 631,665 |
| 2026-03-24 | 12,287.00 | 13,031.00 | 12,287.00 | 12,872.00 | 12,465.10 | 856,298 |
| 2026-03-23 | 12,600.00 | 12,911.00 | 12,287.00 | 12,911.00 | 12,502.87 | 3,401,341 |
| 2026-03-20 | 12,740.00 | 13,244.00 | 12,621.00 | 12,676.00 | 12,275.30 | 2,204,030 |
| 2026-03-19 | 12,797.00 | 12,867.00 | 12,537.00 | 12,740.00 | 12,337.27 | 3,211,029 |
| 2026-03-18 | 12,985.00 | 13,341.00 | 12,974.00 | 13,026.00 | 12,614.23 | 3,191,995 |
| 2026-03-17 | 13,033.00 | 13,083.00 | 12,751.00 | 13,029.00 | 12,617.14 | 2,851,728 |
| 2026-03-16 | 12,770.00 | 12,985.00 | 12,770.00 | 12,925.00 | 12,516.42 | 1,362,224 |
| 2026-03-13 | 12,951.00 | 12,951.00 | 12,610.00 | 12,798.00 | 12,393.44 | 862,417 |
| 2026-03-12 | 13,240.00 | 13,244.00 | 12,947.00 | 12,981.00 | 12,570.65 | 1,043,290 |
| 2026-03-11 | 13,534.00 | 13,534.00 | 13,170.00 | 13,284.00 | 12,864.08 | 1,295,834 |
| 2026-03-10 | 12,925.00 | 13,548.00 | 12,925.00 | 13,440.00 | 13,015.14 | 1,178,236 |
| 2026-03-09 | 13,101.00 | 13,343.00 | 13,001.00 | 13,210.00 | 12,792.42 | 1,757,387 |
| 2026-03-06 | 13,772.00 | 13,772.00 | 13,270.00 | 13,347.00 | 12,925.08 | 2,392,667 |
| 2026-03-05 | 13,701.00 | 13,881.00 | 13,488.00 | 13,694.00 | 13,261.12 | 910,051 |
| 2026-03-04 | 13,455.00 | 13,563.00 | 13,105.00 | 13,482.00 | 13,055.82 | 1,081,347 |
| 2026-03-03 | 13,287.00 | 13,543.00 | 13,155.00 | 13,331.00 | 12,909.59 | 1,291,974 |
| 2026-03-02 | 13,751.00 | 13,890.00 | 13,179.00 | 13,572.00 | 13,142.97 | 809,714 |
| 2026-02-27 | 13,908.00 | 13,965.00 | 13,700.00 | 13,751.00 | 13,316.31 | 672,998 |
| 2026-02-26 | 13,718.00 | 13,965.00 | 13,718.00 | 13,891.00 | 13,451.89 | 389,810 |
| 2026-02-25 | 13,837.00 | 13,900.00 | 13,618.00 | 13,719.00 | 13,285.32 | 617,384 |
| 2026-02-24 | 13,757.00 | 13,871.00 | 13,635.00 | 13,870.00 | 13,431.55 | 255,754 |
| 2026-02-23 | 14,006.00 | 14,006.00 | 13,748.00 | 13,867.00 | 13,428.65 | 738,901 |
| 2026-02-20 | 13,656.00 | 13,919.00 | 13,656.00 | 13,841.00 | 13,403.47 | 826,983 |
| 2026-02-19 | 13,840.00 | 14,058.00 | 13,747.00 | 13,832.00 | 13,394.75 | 927,421 |
| 2026-02-18 | 14,125.00 | 14,125.00 | 13,683.00 | 13,896.00 | 13,456.73 | 909,378 |
| 2026-02-17 | 13,500.00 | 13,669.00 | 13,409.00 | 13,634.00 | 13,203.01 | 439,961 |
| 2026-02-16 | 13,668.00 | 13,847.00 | 13,516.00 | 13,551.00 | 13,122.64 | 527,693 |
| 2026-02-13 | 13,535.00 | 13,853.00 | 13,526.00 | 13,628.00 | 13,197.20 | 610,147 |
| 2026-02-12 | 13,528.00 | 13,747.00 | 13,494.00 | 13,639.00 | 13,207.85 | 493,391 |
| 2026-02-11 | 13,550.00 | 13,554.00 | 13,222.00 | 13,532.00 | 13,104.24 | 670,407 |
| 2026-02-10 | 13,800.00 | 13,800.00 | 13,394.00 | 13,622.00 | 13,191.39 | 685,479 |
| 2026-02-09 | 13,799.00 | 13,799.00 | 13,419.00 | 13,433.00 | 13,008.37 | 352,158 |
| 2026-02-06 | 13,600.00 | 13,601.00 | 13,252.00 | 13,433.00 | 13,008.37 | 446,947 |
| 2026-02-05 | 13,609.00 | 13,646.00 | 13,368.00 | 13,385.00 | 12,961.88 | 529,884 |
| 2026-02-04 | 13,355.00 | 13,638.00 | 13,180.00 | 13,586.00 | 13,156.53 | 1,036,227 |
| 2026-02-03 | 13,500.00 | 13,665.00 | 13,325.00 | 13,355.00 | 12,932.83 | 881,938 |
| 2026-02-02 | 12,826.00 | 13,500.00 | 12,810.00 | 13,486.00 | 13,059.69 | 1,220,512 |
| 2026-01-30 | 13,012.00 | 13,421.00 | 12,950.00 | 13,283.00 | 12,863.11 | 1,079,078 |
| 2026-01-29 | 13,108.00 | 13,229.00 | 13,050.00 | 13,108.00 | 12,693.64 | 443,389 |
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.