INVP.L - Investec plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2020150.20154.15144.00150.85150.851,872,799
31 Jul 2020155.25160.30150.25150.50150.502,586,294
30 Jul 2020162.95166.25153.85155.20155.201,557,662
29 Jul 2020157.65165.80157.65163.35163.352,219,104
28 Jul 2020160.55163.10157.60161.00161.002,510,284
27 Jul 2020160.00164.25158.55159.50159.501,962,991
24 Jul 2020170.00170.00160.45163.20163.201,784,918
23 Jul 2020168.20169.50164.00165.25165.251,909,057
22 Jul 2020170.70170.70163.00167.60167.602,189,233
21 Jul 2020173.40175.90168.20170.35170.352,563,105
20 Jul 2020------
17 Jul 2020168.95177.25168.95174.45174.451,785,353
16 Jul 2020175.00176.90171.60176.40176.402,328,738
15 Jul 2020168.85174.45166.40174.35174.352,412,090
14 Jul 2020172.90175.25165.10168.20168.201,953,844
13 Jul 2020172.50175.45167.55175.20175.202,262,763
10 Jul 2020162.75172.95161.80171.55171.552,514,898
09 Jul 2020169.95171.60164.20164.70164.702,437,861
08 Jul 2020164.30168.20161.55166.05166.053,646,073
07 Jul 2020168.35169.45162.75166.10166.102,895,699
06 Jul 2020166.30170.30163.15168.35168.352,900,059
03 Jul 2020165.85165.85156.30158.75158.753,780,730
02 Jul 20201.581.631.581.601.602,238,211
01 Jul 2020162.90166.15155.25156.70156.701,377,724
30 Jun 20201.591.701.591.621.622,521,390
29 Jun 2020156.05163.80153.35162.55162.553,301,813
26 Jun 2020166.00166.85156.35156.75156.751,433,222
25 Jun 2020157.35166.00151.00164.00164.002,906,195
24 Jun 2020167.20169.00157.50157.50157.502,483,271
23 Jun 2020167.00169.95164.09167.35167.353,892,112
22 Jun 2020169.60170.00161.90165.35165.353,210,213
19 Jun 2020166.65172.15165.60170.25170.2510,920,253
18 Jun 2020166.10170.90160.35166.45166.452,553,211
17 Jun 2020170.80173.95165.25166.20166.203,206,529
16 Jun 2020170.95177.65167.60170.80170.802,128,990
15 Jun 2020164.76172.10157.70165.55165.553,835,689
12 Jun 2020162.35172.30160.00167.70167.703,574,273
11 Jun 2020180.00180.00166.15166.75166.754,513,862
10 Jun 2020183.00186.45175.35180.60180.603,681,761
09 Jun 2020184.10188.00174.45182.55182.555,794,410
08 Jun 2020191.10196.44180.50182.85182.856,345,825
05 Jun 2020181.00190.15179.05189.70189.704,312,142
04 Jun 2020173.80176.55168.63175.15175.154,792,460
03 Jun 2020161.50175.30158.55172.50172.506,378,062
02 Jun 2020153.95160.18148.75159.00159.0018,146,428
01 Jun 2020149.90152.65144.80149.25149.255,060,861
29 May 2020162.10164.70143.15145.80145.809,474,649
28 May 2020169.55170.90161.00164.05164.057,510,967
27 May 2020158.00168.50152.40163.90163.907,990,790
26 May 2020149.55156.50148.00155.50155.506,854,824
22 May 2020153.75159.95140.75145.15145.157,201,343
21 May 2020160.00162.44152.40154.25154.2521,895,262
20 May 2020163.85163.85154.95161.10161.103,201,092
19 May 2020160.85164.60155.15163.25163.252,985,693
18 May 2020157.00160.21149.70159.55159.552,426,010
15 May 2020146.30154.65144.05151.15151.152,962,834
14 May 2020150.50151.00138.45144.90144.902,989,593
13 May 2020151.25153.25141.80148.05148.055,795,566
12 May 2020150.60153.80148.35150.60150.602,259,789
11 May 2020161.75163.70148.00151.60151.605,130,252
07 May 2020154.85159.80151.95159.25159.253,464,663
06 May 2020167.45167.45151.90154.40154.404,329,648
05 May 2020162.35165.85156.50161.45161.452,239,046
04 May 2020160.30160.30150.70156.05156.052,633,078
01 May 2020163.95165.60156.70163.85163.851,424,809
30 Apr 2020182.40182.40160.70163.95163.954,609,038
29 Apr 2020167.80178.15165.20178.15178.155,014,003
28 Apr 2020162.35167.00156.75167.00167.004,252,224
27 Apr 2020156.90163.70156.90160.00160.001,807,773
24 Apr 2020155.55157.85149.65154.95154.953,963,707
23 Apr 2020150.10156.95149.80156.35156.353,841,250
22 Apr 2020151.50153.75147.05149.40149.402,472,236
21 Apr 2020158.55164.74146.50148.85148.853,387,257
20 Apr 2020156.40159.10150.55159.10159.105,676,332
17 Apr 2020151.70161.15147.70153.50153.502,931,435
16 Apr 2020155.00158.25144.10146.45146.453,008,065
15 Apr 2020166.10166.95151.15152.35152.352,840,183
14 Apr 2020170.45173.80161.90166.90166.904,279,556
09 Apr 2020164.30169.90156.85166.95166.952,857,860
08 Apr 2020154.65163.35148.30163.15163.154,570,258
07 Apr 2020153.35167.50151.85160.10160.104,120,015
06 Apr 2020140.00147.65136.95146.80146.801,462,735
03 Apr 2020150.60150.60136.40137.70137.702,960,777
02 Apr 2020141.45151.85140.00144.70144.702,847,369
01 Apr 2020141.95148.65138.30140.10140.103,152,384
31 Mar 2020146.80164.33137.95151.90151.903,824,519
30 Mar 2020159.00164.33137.80144.00144.003,165,675
27 Mar 2020162.00165.20150.85159.80159.803,116,138
26 Mar 2020160.95170.70155.02170.15170.152,282,489
25 Mar 2020142.20163.60142.20163.60163.603,731,085
24 Mar 2020128.80140.55124.35140.55140.554,507,243
23 Mar 2020126.15135.30125.30128.80128.803,787,433
20 Mar 2020141.15144.55130.60138.65138.656,524,285
19 Mar 2020152.50153.45122.55138.75138.755,865,644
18 Mar 2020179.95183.95153.25160.05160.055,114,814
17 Mar 2020182.30188.35164.25187.70187.708,661,419
16 Mar 2020273.40273.40158.70186.55186.555,007,528
13 Mar 2020241.18255.88234.33236.20236.2010,599,984
12 Mar 2020232.80317.00232.80297.80297.804,583,186
11 Mar 2020340.70342.60328.70329.20329.202,886,803
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more