Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 11,769.00 | 11,958.00 | 11,715.00 | 11,945.00 | 10,785.64 | 1,227,513 |
| 2025-05-12 | 11,800.00 | 11,890.00 | 11,470.00 | 11,859.00 | 10,707.99 | 1,643,281 |
| 2025-05-09 | 11,446.00 | 11,680.00 | 11,437.00 | 11,437.00 | 10,326.95 | 1,832,028 |
| 2025-05-08 | 11,800.00 | 11,800.00 | 11,393.00 | 11,402.00 | 10,295.35 | 1,137,173 |
| 2025-05-07 | 11,418.00 | 11,513.00 | 11,403.00 | 11,413.00 | 10,305.28 | 695,405 |
| 2025-05-06 | 11,699.00 | 11,771.00 | 11,378.00 | 11,418.00 | 10,309.79 | 1,665,038 |
| 2025-05-05 | 12,200.00 | 12,200.00 | 11,633.00 | 11,665.00 | 10,532.82 | 814,631 |
| 2025-05-02 | 11,293.00 | 11,892.00 | 11,293.00 | 11,857.00 | 10,706.19 | 952,743 |
| 2025-04-30 | 11,466.00 | 11,741.00 | 11,465.00 | 11,595.00 | 10,469.61 | 1,264,160 |
| 2025-04-29 | 11,575.00 | 11,735.00 | 11,533.00 | 11,574.00 | 10,450.65 | 859,547 |
| 2025-04-25 | 11,679.00 | 11,681.00 | 11,338.00 | 11,373.00 | 10,269.16 | 1,239,197 |
| 2025-04-24 | 11,336.00 | 11,519.00 | 11,268.00 | 11,495.00 | 10,379.32 | 660,053 |
| 2025-04-23 | 11,263.00 | 11,551.00 | 11,263.00 | 11,395.00 | 10,289.03 | 828,413 |
| 2025-04-22 | 11,324.00 | 11,324.00 | 11,107.00 | 11,238.00 | 10,147.26 | 796,507 |
| 2025-04-17 | 11,500.00 | 11,500.00 | 11,135.00 | 11,206.00 | 10,118.37 | 451,095 |
| 2025-04-16 | 11,406.00 | 11,430.00 | 11,107.00 | 11,213.00 | 10,124.69 | 956,045 |
| 2025-04-15 | 11,262.00 | 11,361.00 | 11,209.00 | 11,320.00 | 10,221.31 | 1,314,031 |
| 2025-04-14 | 11,001.00 | 11,293.00 | 10,978.00 | 11,276.00 | 10,181.58 | 898,604 |
| 2025-04-11 | 11,200.00 | 11,200.00 | 10,615.00 | 10,933.00 | 9,871.87 | 1,080,338 |
| 2025-04-10 | 11,000.00 | 11,317.00 | 10,824.00 | 10,899.00 | 9,841.17 | 2,642,511 |
| 2025-04-09 | 10,825.00 | 10,825.00 | 10,509.00 | 10,592.00 | 9,563.96 | 3,425,503 |
| 2025-04-08 | 10,682.00 | 11,022.00 | 10,336.00 | 10,948.00 | 9,885.41 | 2,025,640 |
| 2025-04-07 | 10,200.00 | 10,818.00 | 9,754.00 | 10,535.00 | 9,512.50 | 2,144,169 |
| 2025-04-04 | 10,800.00 | 10,800.00 | 10,300.00 | 10,419.00 | 9,407.75 | 3,185,334 |
| 2025-04-03 | 11,427.00 | 11,545.00 | 10,746.00 | 10,800.00 | 9,751.78 | 3,284,122 |
| 2025-04-02 | 11,484.00 | 11,577.00 | 11,421.00 | 11,510.00 | 10,392.86 | 2,145,212 |
| 2025-04-01 | 11,342.00 | 11,570.00 | 11,342.00 | 11,477.00 | 10,363.07 | 975,288 |
| 2025-03-31 | 11,411.00 | 11,561.00 | 11,285.00 | 11,390.00 | 10,284.51 | 1,541,539 |
| 2025-03-28 | 11,784.00 | 11,898.00 | 11,423.00 | 11,600.00 | 10,474.13 | 1,831,414 |
| 2025-03-27 | 11,791.00 | 11,824.00 | 11,639.00 | 11,663.00 | 10,531.01 | 2,424,306 |
| 2025-03-26 | 11,770.00 | 11,936.00 | 11,765.00 | 11,840.00 | 10,690.84 | 937,818 |
| 2025-03-25 | 11,601.00 | 11,899.00 | 11,601.00 | 11,770.00 | 10,627.63 | 1,091,130 |
| 2025-03-24 | 12,000.00 | 12,000.00 | 11,510.00 | 11,608.00 | 10,481.35 | 477,134 |
| 2025-03-20 | 12,025.00 | 12,185.00 | 11,530.00 | 11,675.00 | 10,541.85 | 4,464,216 |
| 2025-03-19 | 12,030.00 | 12,230.00 | 11,936.00 | 12,157.00 | 10,977.07 | 857,010 |
| 2025-03-18 | 12,034.00 | 12,065.00 | 11,874.00 | 11,892.00 | 10,737.79 | 678,695 |
| 2025-03-17 | 11,919.00 | 11,989.00 | 11,676.00 | 11,953.00 | 10,792.87 | 423,859 |
| 2025-03-14 | 11,776.00 | 11,892.00 | 11,576.00 | 11,880.00 | 10,726.95 | 612,070 |
| 2025-03-13 | 11,400.00 | 11,835.00 | 11,400.00 | 11,770.00 | 10,627.63 | 1,315,523 |
| 2025-03-12 | 11,480.00 | 11,735.00 | 11,378.00 | 11,677.00 | 10,543.66 | 3,083,926 |
| 2025-03-11 | 11,510.00 | 11,604.00 | 11,407.00 | 11,452.00 | 10,340.49 | 6,259,639 |
| 2025-03-10 | 11,841.00 | 11,899.00 | 11,573.00 | 11,573.00 | 10,449.75 | 1,128,477 |
| 2025-03-07 | 11,862.00 | 11,934.00 | 11,788.00 | 11,852.00 | 10,701.67 | 794,857 |
| 2025-03-06 | 12,010.00 | 12,015.00 | 11,856.00 | 11,917.00 | 10,760.36 | 1,630,554 |
| 2025-03-05 | 12,203.00 | 12,203.00 | 11,868.00 | 11,980.00 | 10,817.25 | 968,318 |
| 2025-03-04 | 11,916.00 | 12,231.00 | 11,880.00 | 11,930.00 | 10,772.10 | 1,923,153 |
| 2025-03-03 | 12,126.00 | 12,159.00 | 11,937.00 | 12,105.00 | 10,930.11 | 1,079,844 |
| 2025-02-28 | 12,100.00 | 12,100.00 | 11,971.00 | 12,040.00 | 10,871.42 | 3,454,376 |
| 2025-02-27 | 12,650.00 | 12,650.00 | 12,109.00 | 12,116.00 | 10,940.05 | 680,743 |
| 2025-02-26 | 12,205.00 | 12,489.00 | 12,205.00 | 12,448.00 | 11,239.82 | 1,482,250 |
| 2025-02-25 | 12,383.00 | 12,447.00 | 12,193.00 | 12,254.00 | 11,064.65 | 958,320 |
| 2025-02-24 | 12,351.00 | 12,650.00 | 12,349.00 | 12,349.00 | 11,150.43 | 550,568 |
| 2025-02-21 | 12,350.00 | 12,548.00 | 12,350.00 | 12,499.00 | 11,285.87 | 614,671 |
| 2025-02-20 | 12,296.00 | 12,540.00 | 12,296.00 | 12,395.00 | 11,191.97 | 824,024 |
| 2025-02-19 | 12,451.00 | 12,642.00 | 12,423.00 | 12,435.00 | 11,228.09 | 647,898 |
| 2025-02-18 | 12,350.00 | 12,614.00 | 12,200.00 | 12,500.00 | 11,286.78 | 412,468 |
| 2025-02-17 | 12,450.00 | 12,508.00 | 12,318.00 | 12,432.00 | 11,225.38 | 1,274,028 |
| 2025-02-14 | 12,650.00 | 12,650.00 | 12,346.00 | 12,460.00 | 11,250.66 | 1,043,919 |
| 2025-02-13 | 12,500.00 | 12,679.00 | 12,400.00 | 12,496.00 | 11,283.17 | 1,720,963 |
| 2025-02-12 | 12,163.00 | 12,439.00 | 12,101.00 | 12,439.00 | 11,231.70 | 1,823,915 |
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.