UK markets open in 2 hours 42 minutes

Investec plc (INVP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
384.60-2.10 (-0.54%)
At close: 04:35PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022404.80404.80380.50384.60384.601,477,962
04 Oct 2022371.50387.00371.40386.70386.701,799,749
03 Oct 2022367.10376.60357.40373.30373.301,832,171
30 Sept 2022336.30364.40336.30363.10363.102,040,117
29 Sept 2022368.20371.07346.10351.60351.601,338,669
28 Sept 2022371.70400.00361.60371.70371.702,460,037
27 Sept 2022388.90395.70372.50373.70373.701,822,068
26 Sept 2022395.10402.80381.40388.90388.901,807,363
23 Sept 2022422.60422.60396.50397.00397.001,914,981
22 Sept 2022400.10409.00395.20402.70402.701,110,961
21 Sept 2022406.60406.60385.70395.40395.401,253,435
20 Sept 2022382.10394.00382.10388.50388.501,180,870
16 Sept 2022397.60400.60382.30384.20384.203,470,600
15 Sept 2022388.10397.10384.80387.20387.201,749,658
14 Sept 2022390.70394.40385.70389.00389.004,085,533
13 Sept 2022414.60415.70393.90394.10394.101,482,021
12 Sept 2022409.60415.30408.50414.40414.40737,019
09 Sept 2022396.00405.20396.00404.70404.70886,731
08 Sept 2022410.10410.10385.10395.80395.801,604,334
07 Sept 2022437.50437.50386.90393.00393.001,103,107
06 Sept 2022404.70429.80404.30417.50417.50535,288
05 Sept 2022400.00425.50400.00422.00422.001,104,054
02 Sept 2022415.40421.50408.20419.60419.602,574,640
01 Sept 2022412.70420.20400.30411.20411.201,735,641
31 Aug 2022404.20422.00404.20415.20415.201,019,464
30 Aug 2022411.60423.30410.90414.80414.801,019,137
26 Aug 2022438.30438.30416.30416.70416.70602,228
25 Aug 2022410.00423.50410.00418.60418.60534,386
24 Aug 2022410.00423.70410.00418.00418.00865,207
23 Aug 2022411.60423.45411.60419.10419.101,051,382
22 Aug 2022432.70434.70417.00422.30422.301,265,381
19 Aug 2022440.00453.70423.30425.40425.401,640,521
18 Aug 2022429.20453.90429.20450.10450.10645,357
17 Aug 2022459.00465.10445.40447.70447.70785,303
16 Aug 2022470.00470.00438.43459.80459.80488,253
15 Aug 2022445.00469.90445.00460.80460.80660,928
12 Aug 2022440.70469.90440.70467.50467.50805,694
11 Aug 2022460.10466.20455.10456.60456.60879,285
10 Aug 2022471.20471.20455.50461.70461.70614,245
09 Aug 2022452.50458.08442.20453.10453.10490,860
08 Aug 2022455.90466.70453.29456.30456.30837,876
05 Aug 2022450.00454.20445.20451.90451.90569,420
04 Aug 2022426.70449.00426.70446.30446.30837,918
03 Aug 2022430.00444.60430.00444.40444.401,179,110
02 Aug 2022438.60446.20437.20440.30440.30721,574
01 Aug 2022430.00444.40430.00442.10442.10724,670
29 Jul 2022436.10443.90434.20443.90443.902,051,935
28 Jul 2022439.70439.70430.10438.10438.101,200,591
27 Jul 2022410.00434.50410.00432.10432.10807,545
26 Jul 2022422.00435.00422.00425.90425.901,262,566
25 Jul 2022415.00435.50415.00430.40430.40718,716
22 Jul 2022430.00438.50427.40427.40427.40881,752
21 Jul 2022427.30434.90415.70432.60432.601,506,147
21 Jul 202214 Dividend
20 Jul 2022450.00450.00431.30435.70421.701,401,115
19 Jul 2022432.20440.40427.00440.40426.251,094,886
18 Jul 2022435.00441.90429.50434.10420.15938,908
15 Jul 2022429.60430.10408.90427.60413.861,340,214
14 Jul 2022421.90423.60410.80415.30401.961,132,316
13 Jul 2022428.40428.40410.30415.70402.341,590,659
12 Jul 2022420.40420.40401.64419.00405.541,119,660
11 Jul 2022404.90419.30402.10414.60401.281,197,363
08 Jul 2022445.30445.30413.20418.90405.441,652,597
07 Jul 2022412.10429.70407.10427.20413.471,163,501
06 Jul 2022399.00416.10398.80413.30400.021,109,972
05 Jul 2022444.30444.30410.40411.80398.571,828,439
04 Jul 2022436.10442.46432.50438.10424.021,384,382
01 Jul 2022438.90446.40426.70429.60415.80853,236
30 Jun 2022445.00452.00436.00444.80430.512,856,792
29 Jun 2022449.50456.80447.80452.50437.96583,268
28 Jun 2022454.10460.70454.10455.40440.77603,263
27 Jun 2022446.20461.30446.10455.50440.861,200,383
24 Jun 2022433.60453.70431.40449.40434.96863,136
23 Jun 2022458.20458.20431.80431.80417.93942,358
22 Jun 2022423.90441.40423.90435.60421.601,305,920
21 Jun 2022426.00454.40426.00441.20427.021,664,790
20 Jun 2022423.40450.10419.10448.80434.38911,726
17 Jun 2022471.00471.00439.30445.20430.894,046,064
16 Jun 2022445.90460.70445.90449.10434.671,968,952
15 Jun 2022466.30470.20457.40461.60446.772,301,065
14 Jun 2022464.10467.20456.00460.80445.991,614,166
13 Jun 2022458.10458.30445.70455.40440.771,038,627
10 Jun 2022465.50471.30455.90458.10443.38625,388
09 Jun 2022477.30483.40468.80468.80453.741,775,288
08 Jun 2022479.90480.20472.30477.40462.062,177,891
07 Jun 2022472.30483.50472.30478.00462.641,043,880
06 Jun 2022487.10497.30477.40483.60468.063,508,665
01 Jun 2022483.00494.40480.60480.60465.161,281,438
31 May 2022453.60487.20453.60482.40466.902,426,626
30 May 2022470.00480.90464.40478.80463.421,693,018
27 May 2022470.00490.00449.40470.00454.902,566,629
26 May 2022472.10473.97436.29457.10442.411,772,982
25 May 2022460.29470.60443.88451.66437.152,750,280
24 May 2022466.38466.38449.13460.10445.328,469,809
23 May 2022451.01453.16438.54453.16438.601,161,972
20 May 2022473.30483.00465.40467.60452.571,584,070
19 May 2022438.90458.80430.50458.80444.062,007,662
18 May 2022471.30471.30460.70460.90446.09814,318
17 May 2022458.00467.50456.90462.90448.03790,433
16 May 2022430.90465.10430.90465.10450.161,688,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...