Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 12,952.00 | 13,179.00 | 12,940.00 | 12,969.00 | 11,710.26 | 814,358 |
| 2025-08-05 | 13,237.00 | 13,259.00 | 13,010.00 | 13,015.00 | 11,751.79 | 668,487 |
| 2025-08-04 | 13,599.00 | 13,599.00 | 13,062.00 | 13,207.00 | 11,925.16 | 722,965 |
| 2025-08-01 | 13,413.00 | 13,438.00 | 13,192.00 | 13,280.00 | 11,991.07 | 620,902 |
| 2025-07-31 | 13,190.00 | 13,539.00 | 13,190.00 | 13,400.00 | 12,099.42 | 787,923 |
| 2025-07-30 | 13,134.00 | 13,491.00 | 13,134.00 | 13,390.00 | 12,090.40 | 701,656 |
| 2025-07-29 | 13,283.00 | 13,345.00 | 13,209.00 | 13,223.00 | 11,939.60 | 434,133 |
| 2025-07-28 | 13,399.00 | 13,481.00 | 13,279.00 | 13,283.00 | 11,993.78 | 358,320 |
| 2025-07-25 | 13,779.00 | 13,779.00 | 13,290.00 | 13,306.00 | 12,014.55 | 420,784 |
| 2025-07-24 | 13,369.00 | 13,532.00 | 13,345.00 | 13,532.00 | 12,218.61 | 409,373 |
| 2025-07-23 | 13,177.00 | 13,313.00 | 13,128.00 | 13,313.00 | 12,020.87 | 1,137,555 |
| 2025-07-22 | 13,310.00 | 13,363.00 | 13,118.00 | 13,149.00 | 11,872.79 | 956,625 |
| 2025-07-21 | 13,294.00 | 13,415.00 | 13,221.00 | 13,320.00 | 12,027.19 | 1,209,945 |
| 2025-07-18 | 13,290.00 | 13,370.00 | 13,127.00 | 13,302.00 | 12,010.94 | 1,681,801 |
| 2025-07-17 | 13,180.00 | 13,220.00 | 13,112.00 | 13,193.00 | 11,912.52 | 620,500 |
| 2025-07-16 | 13,179.00 | 13,191.00 | 12,990.00 | 13,191.00 | 11,910.71 | 897,865 |
| 2025-07-15 | 13,081.00 | 13,272.00 | 13,081.00 | 13,096.00 | 11,824.93 | 879,998 |
| 2025-07-14 | 13,094.00 | 13,297.00 | 13,057.00 | 13,180.00 | 11,900.78 | 1,145,590 |
| 2025-07-11 | 13,298.00 | 13,313.00 | 13,159.00 | 13,193.00 | 11,912.52 | 1,264,409 |
| 2025-07-10 | 13,428.00 | 13,428.00 | 13,159.00 | 13,236.00 | 11,951.34 | 1,013,605 |
| 2025-07-09 | 13,200.00 | 13,429.00 | 13,135.00 | 13,238.00 | 11,953.15 | 928,554 |
| 2025-07-08 | 12,900.00 | 13,228.00 | 12,900.00 | 13,200.00 | 11,918.84 | 1,565,988 |
| 2025-07-07 | 12,900.00 | 13,118.00 | 12,900.00 | 13,010.00 | 11,747.28 | 1,021,317 |
| 2025-07-04 | 13,116.00 | 13,216.00 | 12,963.00 | 13,006.00 | 11,743.67 | 332,033 |
| 2025-07-03 | 13,176.00 | 13,396.00 | 13,148.00 | 13,228.00 | 11,944.12 | 594,131 |
| 2025-07-02 | 13,370.00 | 13,412.00 | 13,017.00 | 13,155.00 | 11,878.20 | 1,151,326 |
| 2025-07-01 | 13,100.00 | 13,324.00 | 13,100.00 | 13,165.00 | 11,887.23 | 1,189,086 |
| 2025-06-30 | 13,106.00 | 13,273.00 | 13,000.00 | 13,217.00 | 11,934.19 | 1,994,981 |
| 2025-06-27 | 12,662.00 | 13,131.00 | 12,640.00 | 13,131.00 | 11,856.53 | 2,231,237 |
| 2025-06-26 | 12,399.00 | 12,635.00 | 12,327.00 | 12,570.00 | 11,349.98 | 2,316,245 |
| 2025-06-25 | 12,383.00 | 12,671.00 | 12,261.00 | 12,313.00 | 11,117.93 | 1,036,694 |
| 2025-06-24 | 12,001.00 | 12,484.00 | 12,001.00 | 12,479.00 | 11,267.82 | 1,159,455 |
| 2025-06-23 | 12,114.00 | 12,169.00 | 11,998.00 | 12,014.00 | 10,847.95 | 1,401,778 |
| 2025-06-20 | 12,119.00 | 12,273.00 | 12,046.00 | 12,112.00 | 10,936.44 | 3,596,032 |
| 2025-06-19 | 12,236.00 | 12,256.00 | 11,991.00 | 12,075.00 | 10,903.03 | 4,583,429 |
| 2025-06-18 | 12,200.00 | 12,376.00 | 12,124.00 | 12,213.00 | 11,027.63 | 4,723,099 |
| 2025-06-17 | 12,399.00 | 12,447.00 | 12,229.00 | 12,286.00 | 11,093.55 | 2,349,501 |
| 2025-06-13 | 12,600.00 | 12,600.00 | 12,234.00 | 12,234.00 | 11,046.59 | 2,512,978 |
| 2025-06-12 | 12,500.00 | 12,628.00 | 12,441.00 | 12,595.00 | 11,372.56 | 906,096 |
| 2025-06-11 | 12,719.00 | 12,744.00 | 12,535.00 | 12,610.00 | 11,386.10 | 760,051 |
| 2025-06-10 | 12,844.00 | 12,931.00 | 12,692.00 | 12,749.00 | 11,511.61 | 1,094,621 |
| 2025-06-09 | 12,885.00 | 12,885.00 | 12,662.00 | 12,782.00 | 11,541.41 | 719,009 |
| 2025-06-06 | 12,544.00 | 12,725.00 | 12,541.00 | 12,725.00 | 11,489.94 | 825,669 |
| 2025-06-05 | 12,910.00 | 12,910.00 | 12,226.00 | 12,537.00 | 11,320.19 | 2,073,525 |
| 2025-06-04 | 12,652.00 | 12,751.00 | 12,554.00 | 12,621.00 | 11,396.03 | 455,494 |
| 2025-06-03 | 12,706.00 | 12,820.00 | 12,482.00 | 12,589.00 | 11,367.14 | 643,500 |
| 2025-06-02 | 12,789.00 | 12,891.00 | 12,698.00 | 12,758.00 | 11,519.74 | 642,567 |
| 2025-05-30 | 12,800.00 | 13,045.00 | 12,800.00 | 12,869.00 | 11,619.96 | 1,550,058 |
| 2025-05-29 | 12,605.00 | 12,804.00 | 12,584.00 | 12,804.00 | 11,561.27 | 1,164,025 |
| 2025-05-28 | 12,625.00 | 12,625.00 | 12,460.00 | 12,547.00 | 11,329.22 | 1,584,595 |
| 2025-05-27 | 12,153.00 | 12,620.00 | 12,153.00 | 12,499.00 | 11,285.87 | 752,174 |
| 2025-05-26 | 12,374.00 | 12,505.00 | 12,318.00 | 12,406.00 | 11,201.90 | 490,774 |
| 2025-05-23 | 12,420.00 | 12,500.00 | 12,144.00 | 12,400.00 | 11,196.48 | 955,346 |
| 2025-05-22 | 11,707.00 | 12,317.00 | 11,679.00 | 12,228.00 | 11,041.18 | 961,922 |
| 2025-05-21 | 11,910.00 | 11,924.00 | 11,750.00 | 11,788.00 | 10,643.88 | 1,616,237 |
| 2025-05-20 | 11,923.00 | 12,123.00 | 11,775.00 | 11,800.00 | 10,654.72 | 945,531 |
| 2025-05-19 | 12,199.00 | 12,230.00 | 11,957.00 | 12,052.00 | 10,882.26 | 1,839,824 |
| 2025-05-16 | 12,186.00 | 12,255.00 | 12,091.00 | 12,255.00 | 11,065.56 | 837,388 |
| 2025-05-15 | 11,841.00 | 12,194.00 | 11,829.00 | 12,106.00 | 10,931.02 | 1,135,877 |
| 2025-05-14 | 11,937.00 | 12,026.00 | 11,837.00 | 11,837.00 | 10,688.13 | 1,870,212 |
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.