Investec PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14,086.00 | 14,249.00 | 14,051.00 | 14,190.00 | 12,448.70 | 610,987 |
| 2024-11-13 | 14,183.00 | 14,230.00 | 13,976.00 | 14,065.00 | 12,339.04 | 480,826 |
| 2024-11-12 | 14,050.00 | 14,357.00 | 14,050.00 | 14,277.00 | 12,525.02 | 860,473 |
| 2024-11-11 | 14,076.00 | 14,263.00 | 13,980.00 | 14,262.00 | 12,511.86 | 953,506 |
| 2024-11-08 | 14,020.00 | 14,100.00 | 13,844.00 | 13,976.00 | 12,260.96 | 1,021,007 |
| 2024-11-07 | 14,230.00 | 14,230.00 | 13,805.00 | 14,035.00 | 12,312.72 | 1,726,170 |
| 2024-11-06 | 13,941.00 | 14,104.00 | 13,782.00 | 13,857.00 | 12,156.56 | 1,570,545 |
| 2024-11-05 | 13,958.00 | 13,997.00 | 13,841.00 | 13,899.00 | 12,193.41 | 891,114 |
| 2024-11-04 | 13,839.00 | 13,890.00 | 13,737.00 | 13,832.00 | 12,134.63 | 1,458,384 |
| 2024-11-01 | 13,700.00 | 13,904.00 | 13,643.00 | 13,875.00 | 12,172.35 | 1,643,232 |
| 2024-10-31 | 13,542.00 | 13,805.00 | 13,517.00 | 13,708.00 | 12,025.84 | 2,081,990 |
| 2024-10-30 | 13,624.00 | 13,741.00 | 13,490.00 | 13,697.00 | 12,016.19 | 1,266,581 |
| 2024-10-29 | 13,821.00 | 13,939.00 | 13,428.00 | 13,568.00 | 11,903.02 | 1,168,740 |
| 2024-10-28 | 13,999.00 | 13,999.00 | 13,576.00 | 13,890.00 | 12,185.51 | 1,400,160 |
| 2024-10-25 | 13,765.00 | 13,784.00 | 13,505.00 | 13,596.00 | 11,927.59 | 665,834 |
| 2024-10-24 | 13,577.00 | 13,678.00 | 13,521.00 | 13,648.00 | 11,973.21 | 943,223 |
| 2024-10-23 | 13,650.00 | 13,681.00 | 13,423.00 | 13,590.00 | 11,922.32 | 820,774 |
| 2024-10-22 | 13,550.00 | 13,682.00 | 13,489.00 | 13,615.00 | 11,944.26 | 859,785 |
| 2024-10-21 | 13,936.00 | 14,009.00 | 13,619.00 | 13,641.00 | 11,967.07 | 1,330,968 |
| 2024-10-18 | 13,975.00 | 14,010.00 | 13,774.00 | 13,936.00 | 12,225.87 | 626,438 |
| 2024-10-17 | 13,848.00 | 14,061.00 | 13,815.00 | 13,930.00 | 12,220.60 | 763,330 |
| 2024-10-16 | 13,800.00 | 13,830.00 | 13,651.00 | 13,830.00 | 12,132.87 | 1,010,083 |
| 2024-10-15 | 13,544.00 | 13,758.00 | 13,524.00 | 13,696.00 | 12,015.32 | 591,484 |
| 2024-10-14 | 13,546.00 | 13,562.00 | 13,386.00 | 13,544.00 | 11,881.97 | 1,065,105 |
| 2024-10-11 | 13,299.00 | 13,500.00 | 13,191.00 | 13,436.00 | 11,787.22 | 1,714,793 |
| 2024-10-10 | 13,360.00 | 13,379.00 | 13,120.00 | 13,220.00 | 11,597.73 | 805,172 |
| 2024-10-09 | 13,201.00 | 13,271.00 | 13,080.00 | 13,257.00 | 11,630.19 | 1,537,083 |
| 2024-10-08 | 13,000.00 | 13,230.00 | 12,901.00 | 13,168.00 | 11,552.11 | 1,692,423 |
| 2024-10-07 | 12,950.00 | 13,160.00 | 12,861.00 | 13,121.00 | 11,510.88 | 1,089,917 |
| 2024-10-04 | 13,089.00 | 13,089.00 | 12,766.00 | 12,965.00 | 11,374.02 | 627,279 |
| 2024-10-03 | 12,500.00 | 12,859.00 | 12,500.00 | 12,772.00 | 11,204.70 | 967,170 |
| 2024-10-02 | 12,855.00 | 12,963.00 | 12,814.00 | 12,814.00 | 11,241.55 | 616,793 |
| 2024-10-01 | 13,304.00 | 13,304.00 | 12,820.00 | 12,857.00 | 11,279.27 | 813,484 |
| 2024-09-30 | 13,361.00 | 13,361.00 | 13,057.00 | 13,100.00 | 11,492.45 | 877,135 |
| 2024-09-27 | 13,233.00 | 13,305.00 | 13,134.00 | 13,235.00 | 11,610.89 | 544,592 |
| 2024-09-26 | 13,000.00 | 13,299.00 | 12,979.00 | 13,233.00 | 11,609.13 | 1,177,632 |
| 2024-09-25 | 13,400.00 | 13,400.00 | 12,933.00 | 12,966.00 | 11,374.90 | 1,926,438 |
| 2024-09-23 | 13,150.00 | 13,150.00 | 12,682.00 | 12,945.00 | 11,356.47 | 1,360,308 |
| 2024-09-20 | 13,471.00 | 13,683.00 | 13,105.00 | 13,150.00 | 11,536.32 | 2,278,652 |
| 2024-09-19 | 13,548.00 | 13,707.00 | 13,468.00 | 13,609.00 | 11,938.99 | 2,944,857 |
| 2024-09-18 | 13,570.00 | 13,768.00 | 13,478.00 | 13,560.00 | 11,896.01 | 625,738 |
| 2024-09-17 | 13,700.00 | 13,785.00 | 13,494.00 | 13,738.00 | 12,052.16 | 643,864 |
| 2024-09-16 | 13,289.00 | 13,495.00 | 13,157.00 | 13,451.00 | 11,800.38 | 642,626 |
| 2024-09-13 | 13,525.00 | 13,560.00 | 13,287.00 | 13,336.00 | 11,699.49 | 601,688 |
| 2024-09-12 | 13,700.00 | 13,700.00 | 13,364.00 | 13,586.00 | 11,918.82 | 1,326,911 |
| 2024-09-11 | 13,333.00 | 13,431.00 | 13,092.00 | 13,310.00 | 11,676.68 | 1,146,589 |
| 2024-09-10 | 13,250.00 | 13,402.00 | 13,157.00 | 13,333.00 | 11,696.86 | 644,537 |
| 2024-09-09 | 13,397.00 | 13,430.00 | 13,250.00 | 13,250.00 | 11,624.05 | 321,905 |
| 2024-09-06 | 13,461.00 | 13,495.00 | 13,319.00 | 13,379.00 | 11,737.22 | 709,530 |
| 2024-09-05 | 13,470.00 | 13,558.00 | 13,366.00 | 13,454.00 | 11,803.01 | 894,337 |
| 2024-09-04 | 13,530.00 | 13,681.00 | 13,439.00 | 13,562.00 | 11,897.76 | 1,719,182 |
| 2024-09-03 | 13,634.00 | 13,797.00 | 13,450.00 | 13,495.00 | 11,838.98 | 1,439,793 |
| 2024-09-02 | 13,398.00 | 13,634.00 | 13,398.00 | 13,634.00 | 11,960.92 | 1,062,970 |
| 2024-08-30 | 13,399.00 | 13,578.00 | 13,295.00 | 13,549.00 | 11,886.36 | 1,121,136 |
| 2024-08-29 | 13,810.00 | 13,810.00 | 13,370.00 | 13,436.00 | 11,787.22 | 867,362 |
| 2024-08-28 | 13,651.00 | 13,807.00 | 13,619.00 | 13,776.00 | 12,085.50 | 1,525,093 |
| 2024-08-27 | 13,746.00 | 13,746.00 | 13,466.00 | 13,702.00 | 12,020.58 | 1,455,836 |
| 2024-08-26 | 13,390.00 | 13,642.00 | 13,390.00 | 13,622.00 | 11,950.40 | 516,075 |
| 2024-08-23 | 13,200.00 | 13,481.00 | 13,179.00 | 13,425.00 | 11,777.57 | 2,708,280 |
| 2024-08-22 | 13,322.00 | 13,499.00 | 13,150.00 | 13,194.00 | 11,574.92 | 994,725 |
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.