Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13,272.00 | 13,291.00 | 13,048.00 | 13,113.00 | 12,281.65 | 748,953 |
| 2025-10-29 | 13,210.00 | 13,659.00 | 13,210.00 | 13,283.00 | 12,440.88 | 584,513 |
| 2025-10-28 | 13,536.00 | 13,817.00 | 13,514.00 | 13,607.00 | 12,744.34 | 1,111,686 |
| 2025-10-27 | 13,319.00 | 13,494.00 | 13,314.00 | 13,453.00 | 12,600.10 | 1,217,605 |
| 2025-10-24 | 13,450.00 | 13,479.00 | 13,213.00 | 13,313.00 | 12,468.97 | 1,046,678 |
| 2025-10-23 | 13,384.00 | 13,384.00 | 13,213.00 | 13,377.00 | 12,528.92 | 967,984 |
| 2025-10-22 | 13,037.00 | 13,329.00 | 13,022.00 | 13,325.00 | 12,480.21 | 941,341 |
| 2025-10-21 | 13,400.00 | 13,400.00 | 13,083.00 | 13,093.00 | 12,262.92 | 1,303,710 |
| 2025-10-20 | 12,875.00 | 13,293.00 | 12,868.00 | 13,200.00 | 12,363.14 | 1,219,519 |
| 2025-10-17 | 12,930.00 | 13,230.00 | 12,692.00 | 12,870.00 | 12,054.06 | 803,092 |
| 2025-10-16 | 13,300.00 | 13,300.00 | 12,951.00 | 12,990.00 | 12,166.45 | 759,964 |
| 2025-10-15 | 13,200.00 | 13,200.00 | 12,855.00 | 13,003.00 | 12,178.63 | 889,696 |
| 2025-10-14 | 13,038.00 | 13,071.00 | 12,898.00 | 12,997.00 | 12,173.01 | 846,545 |
| 2025-10-13 | 13,300.00 | 13,300.00 | 12,981.00 | 13,035.00 | 12,208.60 | 1,262,367 |
| 2025-10-10 | 13,000.00 | 13,156.00 | 12,927.00 | 13,077.00 | 12,247.94 | 787,360 |
| 2025-10-09 | 12,776.00 | 13,000.00 | 12,776.00 | 12,951.00 | 12,129.92 | 629,048 |
| 2025-10-08 | 12,742.00 | 12,827.00 | 12,688.00 | 12,778.00 | 11,967.89 | 1,378,346 |
| 2025-10-07 | 13,375.00 | 13,427.00 | 12,734.00 | 12,789.00 | 11,978.20 | 1,002,226 |
| 2025-10-06 | 13,200.00 | 13,200.00 | 12,811.00 | 12,933.00 | 12,113.07 | 1,075,712 |
| 2025-10-03 | 12,935.00 | 13,202.00 | 12,925.00 | 13,090.00 | 12,260.11 | 909,794 |
| 2025-10-02 | 12,726.00 | 13,072.00 | 12,726.00 | 12,852.00 | 12,037.20 | 1,057,487 |
| 2025-10-01 | 12,700.00 | 12,920.00 | 12,700.00 | 12,919.00 | 12,099.95 | 2,415,435 |
| 2025-09-30 | 13,153.00 | 13,153.00 | 12,719.00 | 12,813.00 | 12,000.67 | 1,958,518 |
| 2025-09-29 | 13,185.00 | 13,185.00 | 12,994.00 | 12,994.00 | 12,170.20 | 1,605,220 |
| 2025-09-26 | 13,100.00 | 13,138.00 | 12,805.00 | 13,043.00 | 12,216.09 | 1,269,173 |
| 2025-09-25 | 13,780.00 | 13,780.00 | 12,988.00 | 13,000.00 | 12,175.82 | 1,692,188 |
| 2025-09-23 | 13,500.00 | 13,500.00 | 12,986.00 | 13,185.00 | 12,349.09 | 1,429,724 |
| 2025-09-22 | 13,375.00 | 13,560.00 | 12,869.00 | 12,979.00 | 12,156.15 | 1,264,064 |
| 2025-09-19 | 13,550.00 | 13,732.00 | 13,381.00 | 13,381.00 | 12,532.66 | 2,726,490 |
| 2025-09-18 | 13,743.00 | 13,894.00 | 13,705.00 | 13,780.00 | 12,906.37 | 2,005,359 |
| 2025-09-17 | 13,550.00 | 13,765.00 | 13,550.00 | 13,719.00 | 12,849.23 | 581,275 |
| 2025-09-16 | 13,578.00 | 13,779.00 | 13,558.00 | 13,610.00 | 12,747.14 | 1,066,082 |
| 2025-09-15 | 13,406.00 | 13,718.00 | 13,406.00 | 13,578.00 | 12,717.17 | 906,294 |
| 2025-09-12 | 13,641.00 | 13,642.00 | 13,416.00 | 13,423.00 | 12,572.00 | 1,511,745 |
| 2025-09-11 | 13,513.00 | 13,692.00 | 13,483.00 | 13,610.00 | 12,747.14 | 1,195,301 |
| 2025-09-10 | 13,775.00 | 13,867.00 | 13,516.00 | 13,524.00 | 12,666.60 | 2,606,585 |
| 2025-09-09 | 13,770.00 | 13,793.00 | 13,574.00 | 13,718.00 | 12,848.30 | 3,527,483 |
| 2025-09-08 | 13,199.00 | 13,776.00 | 12,968.00 | 13,679.00 | 12,811.77 | 4,518,123 |
| 2025-09-05 | 12,799.00 | 13,132.00 | 12,799.00 | 12,895.00 | 12,077.47 | 1,043,361 |
| 2025-09-04 | 12,584.00 | 12,965.00 | 12,584.00 | 12,888.00 | 12,070.92 | 1,969,823 |
| 2025-09-03 | 12,733.00 | 12,798.00 | 12,589.00 | 12,743.00 | 11,935.11 | 1,785,368 |
| 2025-09-02 | 13,255.00 | 13,255.00 | 12,670.00 | 12,733.00 | 11,925.75 | 2,064,157 |
| 2025-09-01 | 12,941.00 | 13,167.00 | 12,864.00 | 13,102.00 | 12,271.35 | 1,130,484 |
| 2025-08-29 | 13,058.00 | 13,283.00 | 12,940.00 | 12,973.00 | 12,150.53 | 638,845 |
| 2025-08-28 | 12,895.00 | 13,324.00 | 12,895.00 | 13,256.00 | 12,415.59 | 818,851 |
| 2025-08-27 | 13,108.00 | 13,136.00 | 12,926.00 | 12,976.00 | 12,153.34 | 786,858 |
| 2025-08-26 | 13,164.00 | 13,253.00 | 12,989.00 | 13,030.00 | 12,203.92 | 969,620 |
| 2025-08-25 | 13,495.00 | 13,495.00 | 13,228.00 | 13,304.00 | 12,460.54 | 859,394 |
| 2025-08-22 | 12,974.00 | 13,350.00 | 12,967.00 | 13,350.00 | 12,503.63 | 1,630,970 |
| 2025-08-21 | 13,340.00 | 13,340.00 | 12,920.00 | 12,939.00 | 12,118.69 | 1,301,660 |
| 2025-08-20 | 12,600.00 | 13,005.00 | 12,580.00 | 12,977.00 | 12,154.28 | 715,420 |
| 2025-08-19 | 12,766.00 | 12,766.00 | 12,596.00 | 12,646.00 | 11,844.26 | 424,415 |
| 2025-08-18 | 12,765.00 | 12,811.00 | 12,606.00 | 12,657.00 | 11,854.56 | 1,755,469 |
| 2025-08-15 | 12,843.00 | 13,010.00 | 12,754.00 | 12,771.00 | 11,961.34 | 556,621 |
| 2025-08-14 | 12,921.00 | 12,974.00 | 12,693.00 | 12,852.00 | 12,037.20 | 1,302,783 |
| 2025-08-13 | 12,786.00 | 12,801.00 | 12,610.00 | 12,786.00 | 11,975.39 | 2,197,297 |
| 2025-08-12 | 13,186.00 | 13,269.00 | 13,093.00 | 13,225.00 | 11,941.41 | 740,030 |
| 2025-08-11 | 13,043.00 | 13,200.00 | 13,032.00 | 13,050.00 | 11,783.40 | 728,836 |
| 2025-08-08 | 12,968.00 | 12,998.00 | 12,851.00 | 12,943.00 | 11,686.78 | 359,371 |
| 2025-08-07 | 13,059.00 | 13,059.00 | 12,922.00 | 12,971.00 | 11,712.06 | 977,704 |
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.