Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 605.00 | 605.00 | 605.00 | 605.00 | 536.72 | 0 |
| 2025-02-24 | 599.00 | 600.00 | 599.00 | 600.00 | 532.28 | 1,100 |
| 2025-02-21 | 600.00 | 600.00 | 600.00 | 600.00 | 532.28 | 0 |
| 2025-02-20 | 598.00 | 609.80 | 598.00 | 600.00 | 532.28 | 333 |
| 2025-02-19 | 597.50 | 605.00 | 597.50 | 597.50 | 530.06 | 302 |
| 2025-02-18 | 597.50 | 598.00 | 597.50 | 597.50 | 530.06 | 301 |
| 2025-02-17 | 597.50 | 597.50 | 597.50 | 597.50 | 530.06 | 0 |
| 2025-02-14 | 597.50 | 597.50 | 597.50 | 597.50 | 530.06 | 0 |
| 2025-02-13 | 597.50 | 597.50 | 597.50 | 597.50 | 530.06 | 0 |
| 2025-02-12 | 597.50 | 597.50 | 597.50 | 597.50 | 530.06 | 0 |
| 2025-02-11 | 597.50 | 597.50 | 597.50 | 597.50 | 530.06 | 0 |
| 2025-02-10 | 595.00 | 596.00 | 595.00 | 595.00 | 527.85 | 32,868 |
| 2025-02-07 | 595.00 | 595.00 | 580.25 | 592.50 | 525.63 | 3,253 |
| 2025-02-06 | 587.50 | 595.00 | 570.00 | 592.50 | 525.63 | 4,224 |
| 2025-02-05 | 587.50 | 599.75 | 576.00 | 587.50 | 521.19 | 1,007 |
| 2025-02-04 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-02-03 | 587.50 | 600.00 | 587.50 | 587.50 | 521.19 | 11,290 |
| 2025-01-31 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-30 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-29 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-28 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-27 | 587.50 | 599.75 | 587.50 | 587.50 | 521.19 | 2,167 |
| 2025-01-24 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-23 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-22 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-21 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-20 | 587.50 | 600.25 | 587.50 | 587.50 | 521.19 | 720 |
| 2025-01-17 | 587.50 | 587.50 | 587.50 | 587.50 | 521.19 | 0 |
| 2025-01-16 | 587.50 | 600.25 | 587.50 | 587.50 | 521.19 | 1,395 |
| 2025-01-15 | 587.50 | 615.00 | 587.50 | 587.50 | 521.19 | 1,617 |
| 2025-01-14 | 587.50 | 610.00 | 587.50 | 587.50 | 521.19 | 1,488 |
| 2025-01-13 | 582.50 | 595.25 | 582.50 | 582.50 | 516.76 | 150 |
| 2025-01-10 | 582.50 | 608.00 | 582.50 | 582.50 | 516.76 | 2,566 |
| 2025-01-09 | 582.50 | 593.00 | 582.50 | 582.50 | 516.76 | 755 |
| 2025-01-08 | 582.50 | 582.50 | 582.50 | 582.50 | 516.76 | 0 |
| 2025-01-07 | 582.50 | 582.50 | 582.50 | 582.50 | 516.76 | 0 |
| 2025-01-06 | 582.50 | 607.00 | 582.50 | 582.50 | 516.76 | 1,200 |
| 2025-01-03 | 580.00 | 595.00 | 580.00 | 580.00 | 514.54 | 82 |
| 2025-01-02 | 577.50 | 590.00 | 577.50 | 577.50 | 512.32 | 225 |
| 2024-12-31 | 577.50 | 600.00 | 577.50 | 577.50 | 512.32 | 721 |
| 2024-12-30 | 575.00 | 575.00 | 575.00 | 575.00 | 510.10 | 0 |
| 2024-12-27 | 575.00 | 575.00 | 575.00 | 575.00 | 510.10 | 0 |
| 2024-12-24 | 575.00 | 575.00 | 575.00 | 575.00 | 510.10 | 0 |
| 2024-12-23 | 575.00 | 590.00 | 575.00 | 575.00 | 510.10 | 859 |
| 2024-12-20 | 572.50 | 585.00 | 572.50 | 572.50 | 507.89 | 217 |
| 2024-12-19 | 572.50 | 572.50 | 572.50 | 572.50 | 507.89 | 0 |
| 2024-12-18 | 572.50 | 585.00 | 572.50 | 572.50 | 507.89 | 696 |
| 2024-12-17 | 572.50 | 584.50 | 572.50 | 572.50 | 507.89 | 250 |
| 2024-12-16 | 572.50 | 585.00 | 572.50 | 572.50 | 507.89 | 863 |
| 2024-12-13 | 572.50 | 590.00 | 572.50 | 572.50 | 507.89 | 3,000 |
| 2024-12-12 | 575.00 | 577.00 | 572.50 | 572.50 | 507.89 | 480 |
| 2024-12-11 | 572.50 | 572.50 | 572.50 | 572.50 | 507.89 | 0 |
| 2024-12-10 | 572.50 | 572.50 | 572.50 | 572.50 | 507.89 | 0 |
| 2024-12-09 | 572.50 | 572.50 | 572.50 | 572.50 | 507.89 | 0 |
| 2024-12-06 | 572.50 | 595.00 | 572.50 | 572.50 | 507.89 | 1,000 |
| 2024-12-05 | 570.00 | 585.00 | 570.00 | 570.00 | 505.67 | 1,500 |
| 2024-12-04 | 570.00 | 570.00 | 570.00 | 570.00 | 505.67 | 0 |
| 2024-12-03 | 570.00 | 570.35 | 570.00 | 570.00 | 505.67 | 2,517 |
| 2024-12-02 | 570.00 | 584.50 | 570.00 | 570.00 | 505.67 | 94 |
| 2024-11-29 | 570.00 | 570.00 | 570.00 | 570.00 | 505.67 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2422 GBP |
| 2025-11-27 | 0.2620 GBP |
| 2025-06-12 | 0.2856 GBP |
| 2024-11-28 | 0.3092 GBP |
| 2024-06-13 | 0.3134 GBP |
| 2023-11-30 | 0.2909 GBP |
| 2023-06-08 | 0.2159 GBP |
| 2022-12-08 | 0.1145 GBP |
| 2022-06-09 | 0.0641 GBP |
| 2021-12-02 | 0.0552 GBP |
| 2021-06-10 | 0.0549 GBP |
| 2020-12-10 | 0.0552 GBP |
| 2020-06-04 | 0.0843 GBP |
| 2019-12-05 | 0.0877 GBP |
| 2019-06-06 | 0.0873 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.