UK markets close in 1 hour 35 minutes

Investec plc (INVP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
254.80+5.20 (+2.08%)
As of 2:40PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2021249.00256.40248.90254.80254.80549,509
21 Apr 2021237.00253.20237.00249.60249.601,754,547
20 Apr 2021248.00254.40246.70247.20247.202,380,153
19 Apr 2021240.50251.90240.50248.30248.301,130,928
16 Apr 2021240.00250.85240.00247.50247.501,314,854
15 Apr 2021238.00247.40238.00245.30245.301,511,259
14 Apr 2021239.10239.10232.60237.60237.60879,823
13 Apr 2021231.40235.80230.00234.50234.502,483,663
12 Apr 2021232.10232.60226.90231.00231.001,173,323
09 Apr 2021228.00232.20228.00232.10232.101,026,651
08 Apr 2021233.00233.00227.40228.70228.701,547,460
07 Apr 2021228.80232.20226.20231.20231.201,320,565
06 Apr 2021224.90228.80223.90225.70225.701,423,145
01 Apr 2021221.90224.20218.70222.10222.10976,774
31 Mar 2021211.20221.60211.20219.20219.202,020,068
30 Mar 2021210.40221.20210.40220.10220.104,859,746
29 Mar 2021219.30219.75211.40215.60215.60774,736
26 Mar 2021216.20220.00211.40215.50215.501,048,851
25 Mar 2021223.40223.40206.80212.60212.601,610,088
24 Mar 2021205.00213.69205.00212.90212.901,444,609
23 Mar 2021210.00213.70207.30213.10213.101,471,401
22 Mar 2021209.50214.50208.70210.40210.401,746,873
19 Mar 2021220.00226.90209.70209.70209.7010,952,218
18 Mar 2021220.80233.90220.80231.10231.101,600,737
17 Mar 2021231.00235.40228.40229.70229.701,339,576
16 Mar 2021229.00233.00228.80232.40232.402,395,330
15 Mar 2021234.00235.00228.80230.00230.002,001,069
12 Mar 2021230.00233.70227.20233.30233.301,859,145
11 Mar 2021227.10228.60225.80226.80226.801,215,562
10 Mar 2021223.00227.73217.30225.10225.101,838,802
09 Mar 2021224.00224.00217.30220.30220.301,790,157
08 Mar 2021216.00223.30213.21222.60222.602,037,416
05 Mar 2021212.60217.70210.60213.80213.802,492,495
04 Mar 2021220.00220.00209.80214.50214.501,277,629
03 Mar 2021209.80212.40204.80212.30212.301,250,748
02 Mar 2021205.50208.50203.30204.20204.201,210,401
01 Mar 2021201.60206.80197.95205.90205.901,683,528
26 Feb 2021200.00201.30194.30195.75195.752,119,304
25 Feb 2021210.10210.10200.40202.40202.401,361,317
24 Feb 2021200.00207.75200.00205.10205.101,257,465
23 Feb 2021198.00204.70196.95201.60201.601,565,402
22 Feb 2021206.00206.00197.90201.50201.501,201,182
19 Feb 2021199.90204.30199.85201.00201.001,782,009
18 Feb 2021200.00205.50200.00201.10201.10984,842
17 Feb 2021210.00217.40204.00205.20205.201,932,507
16 Feb 2021222.20222.20214.30214.80214.801,284,611
15 Feb 2021213.40220.60213.40220.60220.601,532,392
12 Feb 2021200.00211.20200.00209.60209.601,662,599
11 Feb 2021204.90204.90198.35203.20203.201,371,462
10 Feb 2021201.20202.00198.10200.10200.106,280,302
09 Feb 2021193.55201.20193.55199.45199.451,640,726
08 Feb 2021204.00205.90199.35200.60200.603,142,079
05 Feb 2021190.50206.30190.50205.40205.402,057,695
04 Feb 2021197.00199.40194.35198.25198.251,468,393
03 Feb 2021199.00199.85195.44195.75195.751,938,142
02 Feb 2021197.25197.90191.75196.10196.101,510,006
01 Feb 2021191.80196.55190.27191.10191.101,721,644
29 Jan 2021189.90195.30187.45190.35190.354,828,226
28 Jan 2021188.00195.20185.50193.45193.452,030,600
27 Jan 2021187.00193.60187.00188.20188.202,224,333
26 Jan 2021192.50192.50185.60188.40188.401,077,547
25 Jan 2021193.15193.15182.80185.90185.903,074,939
22 Jan 2021195.90195.90188.50189.40189.401,606,339
21 Jan 2021207.90207.90195.95196.70196.701,677,710
20 Jan 2021202.60206.36202.07203.50203.501,142,648
19 Jan 2021203.30203.50199.95202.20202.201,021,623
18 Jan 2021197.70202.30197.70201.90201.901,946,128
15 Jan 2021202.10203.50198.95203.50203.503,922,786
14 Jan 2021203.40204.40198.75204.40204.401,697,775
13 Jan 2021203.00203.00199.10199.10199.101,047,968
12 Jan 2021197.00202.60193.25201.90201.901,853,749
11 Jan 2021198.50198.70193.10196.90196.902,458,011
08 Jan 2021194.00199.55192.45197.90197.902,019,038
07 Jan 2021195.95195.95188.45192.85192.855,624,640
06 Jan 2021191.15191.15179.55190.15190.152,456,271
05 Jan 2021181.10189.05179.50183.80183.802,335,855
04 Jan 2021189.90191.15183.85184.75184.751,900,908
31 Dec 2020189.90190.25185.75187.30187.30521,223
30 Dec 2020202.00202.00191.80191.80191.801,025,525
29 Dec 2020196.00198.95193.10195.30195.302,211,886
24 Dec 2020196.00196.91188.00196.30196.30714,516
23 Dec 2020179.90190.45179.90190.45190.451,419,713
22 Dec 2020189.80189.80182.65183.55183.551,600,462
21 Dec 2020185.90198.15178.89183.20183.203,109,261
18 Dec 2020194.55198.95192.50194.00194.006,514,545
17 Dec 2020193.00198.95190.60195.80195.802,679,252
16 Dec 2020195.65195.65188.20193.80193.802,907,417
15 Dec 2020180.85188.70179.75187.90187.902,624,529
14 Dec 2020181.00185.90179.90182.85182.851,724,005
11 Dec 2020188.55188.60180.65181.40181.401,823,420
10 Dec 2020198.00198.00184.70187.00187.004,301,263
10 Dec 20205.5 Dividend
09 Dec 2020195.85201.20195.85198.65193.152,387,439
08 Dec 2020201.10201.10191.45194.95189.551,992,691
07 Dec 2020209.00209.00193.70197.00191.552,441,970
04 Dec 2020200.00205.20198.10201.30195.733,196,603
03 Dec 2020199.95201.40193.70201.30195.732,619,932
02 Dec 2020197.50199.15191.30198.80193.302,377,538
01 Dec 2020193.00197.60186.25197.60192.133,240,860
30 Nov 2020196.00196.00185.60185.60180.463,465,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...