Investec PLC historical data

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

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

← NewerPage 3 of 21 · 1,251 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.