Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12,100.00 | 12,203.00 | 11,851.00 | 12,164.00 | 10,983.39 | 1,127,190 |
| 2025-02-10 | 12,003.00 | 12,183.00 | 11,984.00 | 12,132.00 | 10,954.49 | 1,194,494 |
| 2025-02-07 | 11,936.00 | 12,139.00 | 11,710.00 | 12,023.00 | 10,856.07 | 3,104,607 |
| 2025-02-06 | 11,950.00 | 12,090.00 | 11,873.00 | 11,968.00 | 10,806.41 | 1,378,560 |
| 2025-02-05 | 11,585.00 | 11,847.00 | 11,585.00 | 11,800.00 | 10,654.72 | 4,533,745 |
| 2025-02-04 | 11,634.00 | 11,641.00 | 11,498.00 | 11,600.00 | 10,474.13 | 3,006,811 |
| 2025-02-03 | 11,822.00 | 11,847.00 | 11,497.00 | 11,497.00 | 10,381.13 | 1,895,219 |
| 2025-01-31 | 11,771.00 | 12,097.00 | 11,771.00 | 11,933.00 | 10,774.81 | 1,699,424 |
| 2025-01-30 | 12,000.00 | 12,024.00 | 11,878.00 | 11,971.00 | 10,809.12 | 4,448,499 |
| 2025-01-29 | 11,961.00 | 12,150.00 | 11,961.00 | 11,972.00 | 10,810.02 | 2,106,935 |
| 2025-01-28 | 11,966.00 | 12,116.00 | 11,819.00 | 11,966.00 | 10,804.61 | 1,631,724 |
| 2025-01-27 | 11,800.00 | 12,162.00 | 11,800.00 | 11,945.00 | 10,785.64 | 3,835,351 |
| 2025-01-24 | 12,170.00 | 12,249.00 | 11,973.00 | 11,973.00 | 10,810.93 | 2,348,335 |
| 2025-01-23 | 12,625.00 | 12,700.00 | 12,166.00 | 12,196.00 | 11,012.28 | 1,167,701 |
| 2025-01-22 | 12,482.00 | 12,625.00 | 12,440.00 | 12,440.00 | 11,232.60 | 655,140 |
| 2025-01-21 | 12,532.00 | 12,604.00 | 12,384.00 | 12,481.00 | 11,269.62 | 576,962 |
| 2025-01-20 | 12,544.00 | 12,800.00 | 12,302.00 | 12,525.00 | 11,309.35 | 471,294 |
| 2025-01-17 | 12,445.00 | 12,800.00 | 12,201.00 | 12,544.00 | 11,326.51 | 505,399 |
| 2025-01-16 | 12,529.00 | 12,529.00 | 12,222.00 | 12,310.00 | 11,115.22 | 544,812 |
| 2025-01-15 | 11,937.00 | 12,374.00 | 11,854.00 | 12,334.00 | 11,136.89 | 953,427 |
| 2025-01-14 | 11,995.00 | 12,216.00 | 11,969.00 | 12,009.00 | 10,843.43 | 1,013,343 |
| 2025-01-13 | 12,290.00 | 12,429.00 | 11,915.00 | 11,988.00 | 10,824.47 | 729,811 |
| 2025-01-10 | 12,361.00 | 12,402.00 | 12,230.00 | 12,290.00 | 11,097.16 | 1,635,249 |
| 2025-01-09 | 12,364.00 | 12,364.00 | 12,026.00 | 12,292.00 | 11,098.97 | 393,430 |
| 2025-01-08 | 12,982.00 | 12,982.00 | 12,192.00 | 12,192.00 | 11,008.67 | 960,402 |
| 2025-01-07 | 12,707.00 | 12,871.00 | 12,667.00 | 12,685.00 | 11,453.82 | 633,244 |
| 2025-01-06 | 12,758.00 | 12,847.00 | 12,561.00 | 12,681.00 | 11,450.21 | 691,270 |
| 2025-01-03 | 12,591.00 | 12,712.00 | 12,482.00 | 12,655.00 | 11,426.73 | 444,725 |
| 2025-01-02 | 12,797.00 | 12,899.00 | 12,590.00 | 12,621.00 | 11,396.03 | 666,639 |
| 2024-12-31 | 12,430.00 | 12,781.00 | 12,430.00 | 12,670.00 | 11,440.28 | 136,580 |
| 2024-12-30 | 12,691.00 | 12,809.00 | 12,522.00 | 12,642.00 | 11,414.99 | 380,182 |
| 2024-12-27 | 12,600.00 | 12,779.00 | 12,438.00 | 12,636.00 | 11,409.58 | 606,499 |
| 2024-12-24 | 12,728.00 | 12,728.00 | 12,586.00 | 12,598.00 | 11,375.27 | 111,964 |
| 2024-12-23 | 12,516.00 | 12,630.00 | 12,503.00 | 12,561.00 | 11,341.86 | 392,430 |
| 2024-12-20 | 12,639.00 | 12,639.00 | 12,381.00 | 12,516.00 | 11,301.22 | 1,401,893 |
| 2024-12-19 | 12,723.00 | 12,737.00 | 12,439.00 | 12,479.00 | 11,267.82 | 3,369,391 |
| 2024-12-18 | 13,000.00 | 13,000.00 | 12,710.00 | 12,836.00 | 11,590.17 | 496,012 |
| 2024-12-17 | 12,899.00 | 12,899.00 | 12,619.00 | 12,724.00 | 11,489.04 | 1,019,507 |
| 2024-12-13 | 12,793.00 | 12,817.00 | 12,651.00 | 12,664.00 | 11,434.86 | 556,319 |
| 2024-12-12 | 12,800.00 | 12,974.00 | 12,651.00 | 12,800.00 | 11,557.66 | 883,016 |
| 2024-12-11 | 13,000.00 | 13,031.00 | 12,856.00 | 12,900.00 | 11,647.95 | 1,003,639 |
| 2024-12-10 | 13,420.00 | 13,560.00 | 13,242.00 | 13,374.00 | 11,732.83 | 843,480 |
| 2024-12-09 | 13,500.00 | 13,672.00 | 13,381.00 | 13,501.00 | 11,844.25 | 588,105 |
| 2024-12-06 | 13,131.00 | 13,480.00 | 13,131.00 | 13,475.00 | 11,821.44 | 1,091,929 |
| 2024-12-05 | 13,423.00 | 13,423.00 | 12,825.00 | 13,100.00 | 11,492.45 | 1,546,077 |
| 2024-12-04 | 12,892.00 | 13,175.00 | 12,837.00 | 12,900.00 | 11,317.00 | 1,202,390 |
| 2024-12-03 | 13,064.00 | 13,095.00 | 12,818.00 | 12,892.00 | 11,309.98 | 1,099,218 |
| 2024-12-02 | 13,100.00 | 13,178.00 | 12,960.00 | 13,000.00 | 11,404.73 | 725,866 |
| 2024-11-29 | 13,375.00 | 13,375.00 | 12,980.00 | 12,985.00 | 11,391.57 | 794,504 |
| 2024-11-28 | 13,150.00 | 13,247.00 | 13,051.00 | 13,209.00 | 11,588.08 | 898,597 |
| 2024-11-27 | 13,051.00 | 13,118.00 | 12,933.00 | 13,050.00 | 11,448.59 | 768,236 |
| 2024-11-26 | 13,100.00 | 13,389.00 | 13,000.00 | 13,035.00 | 11,435.43 | 939,259 |
| 2024-11-25 | 13,771.00 | 14,038.00 | 13,112.00 | 13,185.00 | 11,567.02 | 1,176,319 |
| 2024-11-22 | 14,042.00 | 14,140.00 | 13,508.00 | 13,595.00 | 11,926.71 | 845,853 |
| 2024-11-21 | 14,099.00 | 14,200.00 | 13,884.00 | 14,145.00 | 12,409.22 | 533,875 |
| 2024-11-20 | 13,801.00 | 14,092.00 | 13,800.00 | 14,007.00 | 12,288.15 | 403,218 |
| 2024-11-19 | 14,000.00 | 14,154.00 | 13,787.00 | 13,832.00 | 12,134.63 | 386,441 |
| 2024-11-18 | 13,951.00 | 14,072.00 | 13,808.00 | 13,977.00 | 12,261.83 | 236,370 |
| 2024-11-15 | 14,224.00 | 14,224.00 | 13,919.00 | 13,960.00 | 12,246.92 | 558,452 |
| 2024-11-14 | 14,086.00 | 14,249.00 | 14,051.00 | 14,190.00 | 12,448.70 | 610,987 |
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.