Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 13,334.00 | 13,335.00 | 13,007.00 | 13,147.00 | 12,731.41 | 1,295,397 |
| 2026-01-27 | 13,000.00 | 13,352.00 | 13,000.00 | 13,310.00 | 12,889.25 | 709,077 |
| 2026-01-26 | 13,130.00 | 13,304.00 | 13,043.00 | 13,243.00 | 12,824.37 | 413,345 |
| 2026-01-23 | 13,050.00 | 13,288.00 | 13,027.00 | 13,124.00 | 12,709.13 | 847,917 |
| 2026-01-22 | 12,821.00 | 13,321.00 | 12,821.00 | 13,300.00 | 12,879.57 | 1,568,019 |
| 2026-01-21 | 13,170.00 | 13,170.00 | 12,756.00 | 12,912.00 | 12,503.84 | 1,339,382 |
| 2026-01-20 | 13,012.00 | 13,119.00 | 12,970.00 | 13,009.00 | 12,597.77 | 519,768 |
| 2026-01-19 | 13,039.00 | 13,099.00 | 12,847.00 | 13,032.00 | 12,620.04 | 972,606 |
| 2026-01-16 | 12,966.00 | 13,299.00 | 12,925.00 | 13,140.00 | 12,724.63 | 1,378,227 |
| 2026-01-15 | 12,749.00 | 12,986.00 | 12,749.00 | 12,964.00 | 12,554.19 | 1,015,332 |
| 2026-01-14 | 12,600.00 | 12,770.00 | 12,536.00 | 12,732.00 | 12,329.53 | 1,076,953 |
| 2026-01-13 | 12,535.00 | 12,815.00 | 12,535.00 | 12,699.00 | 12,297.57 | 1,214,448 |
| 2026-01-12 | 12,725.00 | 12,725.00 | 12,525.00 | 12,640.00 | 12,240.43 | 1,173,060 |
| 2026-01-09 | 12,550.00 | 12,773.00 | 12,489.00 | 12,712.00 | 12,310.16 | 688,414 |
| 2026-01-08 | 12,475.00 | 12,648.00 | 12,357.00 | 12,433.00 | 12,039.98 | 675,091 |
| 2026-01-07 | 12,579.00 | 12,621.00 | 12,416.00 | 12,550.00 | 12,153.28 | 793,561 |
| 2026-01-06 | 12,477.00 | 12,690.00 | 12,456.00 | 12,579.00 | 12,181.36 | 943,517 |
| 2026-01-05 | 12,571.00 | 12,571.00 | 12,350.00 | 12,398.00 | 12,006.08 | 767,338 |
| 2026-01-02 | 12,199.00 | 12,581.00 | 11,951.00 | 12,530.00 | 12,133.91 | 495,248 |
| 2025-12-31 | 12,468.00 | 12,579.00 | 12,217.00 | 12,217.00 | 11,830.81 | 300,809 |
| 2025-12-30 | 12,211.00 | 12,512.00 | 12,211.00 | 12,440.00 | 12,046.76 | 336,420 |
| 2025-12-29 | 12,443.00 | 12,631.00 | 12,377.00 | 12,450.00 | 12,056.44 | 444,921 |
| 2025-12-24 | 12,071.00 | 12,638.00 | 12,071.00 | 12,443.00 | 12,049.66 | 355,103 |
| 2025-12-23 | 12,455.00 | 12,455.00 | 12,268.00 | 12,407.00 | 12,014.80 | 1,244,951 |
| 2025-12-22 | 11,901.00 | 12,306.00 | 11,901.00 | 12,236.00 | 11,849.20 | 613,665 |
| 2025-12-19 | 12,047.00 | 12,199.00 | 11,800.00 | 12,128.00 | 11,744.62 | 2,633,359 |
| 2025-12-18 | 12,098.00 | 12,229.00 | 11,938.00 | 12,148.00 | 11,763.99 | 3,660,717 |
| 2025-12-17 | 11,875.00 | 12,087.00 | 11,875.00 | 12,028.00 | 11,647.78 | 692,688 |
| 2025-12-15 | 11,597.00 | 12,012.00 | 11,597.00 | 11,989.00 | 11,610.01 | 724,922 |
| 2025-12-12 | 11,650.00 | 11,927.00 | 11,650.00 | 11,778.00 | 11,405.68 | 883,382 |
| 2025-12-11 | 11,800.00 | 11,833.00 | 11,580.00 | 11,707.00 | 11,336.93 | 952,560 |
| 2025-12-10 | 11,808.00 | 11,808.00 | 11,511.00 | 11,669.00 | 11,300.13 | 347,744 |
| 2025-12-09 | 11,935.00 | 12,196.00 | 11,928.00 | 12,070.00 | 11,304.78 | 1,451,297 |
| 2025-12-08 | 11,896.00 | 11,997.00 | 11,825.00 | 11,921.00 | 11,165.23 | 1,256,416 |
| 2025-12-05 | 11,860.00 | 12,057.00 | 11,860.00 | 11,935.00 | 11,178.34 | 1,516,908 |
| 2025-12-04 | 11,944.00 | 12,023.00 | 11,822.00 | 11,905.00 | 11,150.24 | 1,554,509 |
| 2025-12-03 | 11,878.00 | 11,980.00 | 11,768.00 | 11,948.00 | 11,190.51 | 1,023,269 |
| 2025-12-02 | 11,823.00 | 11,963.00 | 11,750.00 | 11,836.00 | 11,085.61 | 2,337,274 |
| 2025-12-01 | 12,229.00 | 12,229.00 | 11,795.00 | 12,003.00 | 11,242.03 | 1,789,382 |
| 2025-11-28 | 12,280.00 | 12,381.00 | 12,228.00 | 12,228.00 | 11,452.76 | 1,221,226 |
| 2025-11-27 | 12,408.00 | 12,487.00 | 12,262.00 | 12,280.00 | 11,501.47 | 1,337,961 |
| 2025-11-26 | 12,277.00 | 12,594.00 | 12,277.00 | 12,407.00 | 11,620.41 | 1,331,379 |
| 2025-11-25 | 12,500.00 | 12,500.00 | 12,149.00 | 12,294.00 | 11,514.58 | 994,702 |
| 2025-11-24 | 12,200.00 | 12,544.00 | 12,200.00 | 12,513.00 | 11,719.69 | 1,431,187 |
| 2025-11-21 | 12,289.00 | 12,420.00 | 12,134.00 | 12,200.00 | 11,426.54 | 1,385,639 |
| 2025-11-20 | 13,334.00 | 13,606.00 | 12,278.00 | 12,460.00 | 11,670.05 | 2,277,087 |
| 2025-11-19 | 13,350.00 | 13,350.00 | 12,990.00 | 13,144.00 | 12,310.69 | 435,954 |
| 2025-11-18 | 13,116.00 | 13,245.00 | 13,005.00 | 13,064.00 | 12,235.76 | 757,228 |
| 2025-11-17 | 13,518.00 | 13,518.00 | 13,180.00 | 13,243.00 | 12,403.41 | 598,225 |
| 2025-11-14 | 13,600.00 | 13,600.00 | 13,116.00 | 13,268.00 | 12,426.83 | 583,590 |
| 2025-11-13 | 13,090.00 | 13,560.00 | 13,087.00 | 13,407.00 | 12,557.01 | 1,392,762 |
| 2025-11-12 | 13,389.00 | 13,389.00 | 12,994.00 | 13,289.00 | 12,446.50 | 850,940 |
| 2025-11-11 | 13,197.00 | 13,254.00 | 13,110.00 | 13,136.00 | 12,303.20 | 763,630 |
| 2025-11-10 | 13,799.00 | 13,799.00 | 13,135.00 | 13,139.00 | 12,306.01 | 763,876 |
| 2025-11-07 | 13,797.00 | 13,797.00 | 13,017.00 | 13,190.00 | 12,353.77 | 417,742 |
| 2025-11-06 | 13,249.00 | 13,278.00 | 13,048.00 | 13,183.00 | 12,347.22 | 716,331 |
| 2025-11-05 | 13,169.00 | 13,241.00 | 12,947.00 | 13,231.00 | 12,392.17 | 520,943 |
| 2025-11-04 | 13,333.00 | 13,442.00 | 12,876.00 | 13,125.00 | 12,292.89 | 505,645 |
| 2025-11-03 | 13,204.00 | 13,219.00 | 13,020.00 | 13,078.00 | 12,248.87 | 583,508 |
| 2025-10-31 | 13,229.00 | 13,229.00 | 12,847.00 | 13,108.00 | 12,276.97 | 1,208,719 |
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.