UK markets open in 4 hours 53 minutes
NIKKEI 225
33,450.32 +41.93 (+0.13%) HANG SENG
17,081.34 -272.80 (-1.57%) CRUDE OIL
76.46 +0.05 (+0.07%) GOLD FUTURES
2,047.90 +7.90 (+0.39%) DOW
35,416.98 +83.51 (+0.24%) Bitcoin GBP
29,843.03 +607.90 (+2.08%)
Investec plc (INVP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM GMT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 0.00 | 0.00 | 0.00 | 516.20 | 516.20 | 2,272 |
| 27 Nov 2023 | 508.40 | 531.40 | 498.70 | 518.80 | 518.80 | 485,848 |
| 24 Nov 2023 | 522.00 | 527.20 | 518.40 | 521.20 | 521.20 | 642,254 |
| 23 Nov 2023 | 500.00 | 520.40 | 500.00 | 520.40 | 520.40 | 594,824 |
| 22 Nov 2023 | 494.20 | 519.60 | 492.00 | 513.80 | 513.80 | 1,280,571 |
| 21 Nov 2023 | 527.00 | 528.60 | 517.80 | 517.80 | 517.80 | 404,366 |
| 20 Nov 2023 | 510.60 | 527.40 | 510.60 | 521.80 | 521.80 | 364,951 |
| 17 Nov 2023 | 541.00 | 541.00 | 498.10 | 521.60 | 521.60 | 892,365 |
| 16 Nov 2023 | 525.20 | 543.80 | 513.60 | 515.80 | 515.80 | 520,021 |
| 15 Nov 2023 | 527.80 | 538.40 | 517.60 | 533.60 | 533.60 | 1,043,434 |
| 14 Nov 2023 | 490.20 | 525.20 | 478.30 | 522.20 | 522.20 | 744,181 |
| 13 Nov 2023 | 517.20 | 517.20 | 487.70 | 503.40 | 503.40 | 354,642 |
| 10 Nov 2023 | 477.00 | 499.40 | 477.00 | 496.20 | 496.20 | 570,686 |
| 09 Nov 2023 | 478.00 | 502.60 | 478.00 | 501.60 | 501.60 | 2,759,409 |
| 08 Nov 2023 | 456.40 | 500.80 | 456.40 | 497.10 | 497.10 | 599,220 |
| 07 Nov 2023 | 498.50 | 498.50 | 475.80 | 478.20 | 478.20 | 8,021,190 |
| 06 Nov 2023 | 493.80 | 493.80 | 478.00 | 480.70 | 480.70 | 535,930 |
| 03 Nov 2023 | 490.00 | 490.00 | 469.70 | 484.50 | 484.50 | 582,894 |
| 02 Nov 2023 | 472.60 | 481.50 | 466.80 | 481.50 | 481.50 | 2,872,418 |
| 01 Nov 2023 | 447.20 | 466.30 | 447.20 | 460.20 | 460.20 | 470,275 |
| 31 Oct 2023 | 449.90 | 459.80 | 444.40 | 456.10 | 456.10 | 1,174,382 |
| 30 Oct 2023 | 440.80 | 463.10 | 440.80 | 449.70 | 449.70 | 455,378 |
| 27 Oct 2023 | 461.00 | 461.00 | 436.70 | 441.50 | 441.50 | 578,843 |
| 26 Oct 2023 | 441.60 | 441.60 | 429.60 | 440.70 | 440.70 | 806,863 |
| 25 Oct 2023 | 440.00 | 467.80 | 440.00 | 446.70 | 446.70 | 663,188 |
| 24 Oct 2023 | 448.20 | 466.20 | 444.60 | 449.70 | 449.70 | 390,916 |
| 23 Oct 2023 | 445.00 | 458.80 | 444.00 | 456.30 | 456.30 | 514,783 |
| 20 Oct 2023 | 481.70 | 490.80 | 447.30 | 448.20 | 448.20 | 893,646 |
| 19 Oct 2023 | 467.80 | 477.60 | 459.70 | 460.90 | 460.90 | 857,896 |
| 18 Oct 2023 | 474.40 | 477.50 | 467.30 | 469.10 | 469.10 | 366,221 |
| 17 Oct 2023 | 470.00 | 487.20 | 469.00 | 475.40 | 475.40 | 471,189 |
| 16 Oct 2023 | 453.50 | 475.60 | 453.50 | 470.10 | 470.10 | 374,668 |
| 13 Oct 2023 | 489.80 | 489.80 | 470.00 | 470.00 | 470.00 | 703,446 |
| 12 Oct 2023 | 499.40 | 499.40 | 478.10 | 483.70 | 483.70 | 2,611,464 |
| 11 Oct 2023 | 474.10 | 484.10 | 474.10 | 477.20 | 477.20 | 859,954 |
| 10 Oct 2023 | 474.70 | 476.00 | 454.20 | 476.00 | 476.00 | 704,290 |
| 09 Oct 2023 | 460.80 | 460.80 | 449.50 | 452.10 | 452.10 | 1,078,480 |
| 06 Oct 2023 | 452.60 | 475.50 | 452.60 | 459.00 | 459.00 | 458,877 |
| 05 Oct 2023 | 474.30 | 474.30 | 447.75 | 454.50 | 454.50 | 377,055 |
| 04 Oct 2023 | 441.50 | 455.30 | 438.61 | 451.70 | 451.70 | 692,911 |
| 03 Oct 2023 | 447.80 | 462.40 | 447.80 | 451.40 | 451.40 | 825,779 |
| 02 Oct 2023 | 491.40 | 504.20 | 453.30 | 453.30 | 453.30 | 2,119,604 |
| 29 Sept 2023 | 500.00 | 500.00 | 467.10 | 481.70 | 481.70 | 1,222,155 |
| 28 Sept 2023 | 462.40 | 483.30 | 462.40 | 479.00 | 479.00 | 881,458 |
| 27 Sept 2023 | 492.00 | 496.70 | 477.80 | 484.60 | 484.60 | 714,529 |
| 26 Sept 2023 | 492.10 | 493.00 | 478.90 | 487.10 | 487.10 | 620,004 |
| 25 Sept 2023 | 499.90 | 499.90 | 473.50 | 488.10 | 488.10 | 1,495,564 |
| 22 Sept 2023 | 471.20 | 490.25 | 468.80 | 484.80 | 484.80 | 1,351,021 |
| 21 Sept 2023 | 462.40 | 473.20 | 453.23 | 472.00 | 472.00 | 798,400 |
| 20 Sept 2023 | 469.50 | 469.50 | 450.00 | 463.70 | 463.70 | 2,527,781 |
| 19 Sept 2023 | 440.00 | 455.30 | 440.00 | 448.10 | 448.10 | 1,200,038 |
| 18 Sept 2023 | 459.70 | 474.70 | 452.00 | 452.00 | 452.00 | 2,644,781 |
| 15 Sept 2023 | 472.90 | 477.60 | 458.20 | 459.20 | 459.20 | 2,114,932 |
| 14 Sept 2023 | 459.00 | 473.50 | 459.00 | 473.50 | 473.50 | 864,100 |
| 13 Sept 2023 | 459.90 | 470.50 | 459.90 | 467.30 | 467.30 | 557,918 |
| 12 Sept 2023 | 475.00 | 480.30 | 464.80 | 468.40 | 468.40 | 797,029 |
| 11 Sept 2023 | 463.10 | 476.40 | 463.10 | 473.00 | 473.00 | 634,999 |
| 08 Sept 2023 | 456.70 | 467.00 | 456.70 | 464.40 | 464.40 | 693,656 |
| 07 Sept 2023 | 455.00 | 466.80 | 454.90 | 462.20 | 462.20 | 941,663 |
| 06 Sept 2023 | 480.90 | 480.90 | 458.40 | 463.30 | 463.30 | 441,550 |
| 05 Sept 2023 | 444.70 | 466.50 | 443.00 | 464.40 | 464.40 | 633,940 |
| 04 Sept 2023 | 489.00 | 489.00 | 463.90 | 467.80 | 467.80 | 416,709 |
| 01 Sept 2023 | 464.40 | 472.30 | 462.40 | 467.50 | 467.50 | 414,051 |
| 31 Aug 2023 | 471.20 | 478.10 | 465.80 | 467.30 | 467.30 | 928,695 |
| 30 Aug 2023 | 456.60 | 478.00 | 456.60 | 473.20 | 473.20 | 901,528 |
| 29 Aug 2023 | 475.00 | 478.90 | 468.30 | 472.00 | 472.00 | 644,422 |
| 25 Aug 2023 | 457.60 | 473.80 | 457.60 | 466.60 | 466.60 | 325,585 |
| 24 Aug 2023 | 480.00 | 480.00 | 461.90 | 463.40 | 463.40 | 569,295 |
| 23 Aug 2023 | 464.60 | 465.90 | 454.80 | 463.00 | 463.00 | 1,767,940 |
| 22 Aug 2023 | 446.00 | 466.60 | 442.10 | 454.40 | 454.40 | 1,134,054 |
| 21 Aug 2023 | 434.40 | 456.60 | 434.40 | 440.10 | 440.10 | 868,127 |
| 18 Aug 2023 | 461.70 | 461.70 | 434.70 | 439.00 | 439.00 | 412,278 |
| 17 Aug 2023 | 444.80 | 449.40 | 442.50 | 444.00 | 444.00 | 804,334 |
| 17 Aug 2023 | 17.5 Dividend | |||||
| 16 Aug 2023 | 456.10 | 484.40 | 453.10 | 463.50 | 446.00 | 1,414,045 |
| 15 Aug 2023 | 490.00 | 490.00 | 462.40 | 464.60 | 447.06 | 586,396 |
| 14 Aug 2023 | 473.80 | 478.50 | 468.30 | 472.80 | 454.95 | 593,774 |
| 11 Aug 2023 | 457.90 | 487.50 | 456.20 | 476.60 | 458.61 | 610,125 |
| 10 Aug 2023 | 477.00 | 487.70 | 462.70 | 479.80 | 461.68 | 460,121 |
| 09 Aug 2023 | 490.00 | 490.00 | 471.20 | 481.90 | 463.71 | 352,944 |
| 08 Aug 2023 | 481.00 | 483.10 | 470.10 | 476.00 | 458.03 | 628,580 |
| 07 Aug 2023 | 479.90 | 484.50 | 475.70 | 479.60 | 461.49 | 596,391 |
| 04 Aug 2023 | 485.00 | 485.00 | 467.60 | 479.20 | 461.11 | 391,309 |
| 03 Aug 2023 | 473.60 | 484.30 | 465.50 | 472.10 | 454.28 | 4,144,017 |
| 02 Aug 2023 | 472.60 | 480.40 | 448.80 | 475.50 | 457.55 | 665,374 |
| 01 Aug 2023 | 500.00 | 500.00 | 481.00 | 483.70 | 465.44 | 969,930 |
| 31 Jul 2023 | 491.00 | 497.10 | 488.70 | 489.60 | 471.11 | 1,169,439 |
| 28 Jul 2023 | 497.90 | 499.90 | 489.20 | 492.80 | 474.19 | 484,602 |
| 27 Jul 2023 | 499.90 | 500.00 | 486.00 | 495.10 | 476.41 | 1,597,015 |
| 26 Jul 2023 | 471.60 | 489.60 | 471.60 | 486.00 | 467.65 | 2,961,467 |
| 25 Jul 2023 | 469.40 | 494.00 | 469.40 | 486.70 | 468.32 | 1,248,686 |
| 24 Jul 2023 | 485.30 | 495.00 | 485.30 | 490.30 | 471.79 | 2,918,252 |
| 21 Jul 2023 | 485.20 | 494.70 | 485.20 | 488.90 | 470.44 | 789,884 |
| 20 Jul 2023 | 488.10 | 497.20 | 485.70 | 492.30 | 473.71 | 3,620,599 |
| 19 Jul 2023 | 475.00 | 488.60 | 474.80 | 485.60 | 467.27 | 1,345,430 |
| 18 Jul 2023 | 461.20 | 474.10 | 461.20 | 474.10 | 456.20 | 964,430 |
| 17 Jul 2023 | 449.30 | 466.70 | 449.20 | 466.50 | 448.89 | 1,283,097 |
| 14 Jul 2023 | 478.40 | 478.40 | 453.90 | 459.10 | 441.77 | 1,007,189 |
| 13 Jul 2023 | 429.20 | 460.20 | 429.20 | 456.90 | 439.65 | 925,795 |
| 12 Jul 2023 | 436.40 | 451.80 | 436.40 | 449.70 | 432.72 | 1,788,012 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.