Investec PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	592.00	597.00	588.00	595.50	595.50	1,140,774
2026-10-22	594.00	597.29	590.06	592.00	592.00	815,335
2026-10-21	591.00	601.00	591.00	600.00	600.00	609,037
2026-10-20	592.50	598.00	580.50	597.00	597.00	927,827
2026-10-19	600.00	601.50	588.95	592.00	592.00	706,272
2026-10-16	602.50	605.50	600.50	604.50	604.50	951,831
2026-10-15	600.00	605.00	593.00	601.50	601.50	1,124,956
2026-10-14	596.00	599.50	592.50	595.00	595.00	965,454
2026-10-13	595.50	600.97	593.50	594.50	594.50	987,365
2026-10-12	591.00	602.05	591.00	594.50	594.50	670,385
2026-10-09	600.50	600.50	590.50	593.00	593.00	1,642,007
2026-10-08	592.00	593.50	584.00	588.50	588.50	1,854,253
2026-10-07	613.00	616.00	595.00	595.00	595.00	2,909,105
2026-10-06	607.00	618.50	604.92	618.00	618.00	2,418,866
2026-10-05	603.50	605.50	598.50	604.00	604.00	1,032,114
2026-10-02	622.00	622.00	600.50	605.00	605.00	1,313,003
2026-10-01	614.00	623.56	605.50	610.00	610.00	1,642,242
2026-09-30	617.50	625.50	615.00	623.50	623.50	1,881,297
2026-09-29	618.00	621.00	611.00	614.00	614.00	3,960,681
2026-09-28	620.50	623.00	614.00	616.50	616.50	736,336
2026-09-25	614.50	628.00	613.88	616.50	616.50	2,756,609
2026-09-24	631.50	636.45	616.00	618.00	618.00	1,897,458

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.