Investec plc (INVR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:23PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 558.60 | 572.50 | 558.60 | 572.50 | 572.50 | 1,214 |
| 02 May 2024 | 562.50 | 572.50 | 572.50 | 562.50 | 562.50 | 11 |
| 01 May 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | - |
| 30 Apr 2024 | 562.50 | 572.50 | 572.50 | 562.50 | 562.50 | 1,000 |
| 29 Apr 2024 | 562.50 | 573.00 | 568.10 | 565.00 | 565.00 | 2,524 |
| 26 Apr 2024 | 560.00 | 572.00 | 565.60 | 562.50 | 562.50 | 2,535 |
| 25 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 24 Apr 2024 | 552.50 | 563.75 | 563.75 | 560.00 | 560.00 | 200 |
| 23 Apr 2024 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | - |
| 22 Apr 2024 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | - |
| 19 Apr 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
| 18 Apr 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
| 17 Apr 2024 | 540.00 | 540.00 | 535.00 | 547.50 | 547.50 | 2,374 |
| 16 Apr 2024 | 540.00 | 554.00 | 530.00 | 540.00 | 540.00 | 5,544 |
| 15 Apr 2024 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1,522 |
| 12 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| 11 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| 10 Apr 2024 | 540.00 | 549.00 | 534.10 | 540.00 | 540.00 | 3,010 |
| 09 Apr 2024 | 540.00 | 549.00 | 549.00 | 540.00 | 540.00 | 910 |
| 08 Apr 2024 | 540.00 | 549.00 | 539.00 | 540.00 | 540.00 | 2,650 |
| 05 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| 04 Apr 2024 | 540.00 | 533.50 | 533.50 | 540.00 | 540.00 | 89 |
| 03 Apr 2024 | 540.00 | 549.00 | 549.00 | 540.00 | 540.00 | 250 |
| 02 Apr 2024 | 540.00 | 549.00 | 549.00 | 540.00 | 540.00 | 361 |
| 28 Mar 2024 | 537.50 | 548.00 | 548.00 | 540.00 | 540.00 | 908 |
| 27 Mar 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| 26 Mar 2024 | 535.00 | 531.50 | 531.50 | 535.00 | 535.00 | 1,000 |
| 25 Mar 2024 | 535.00 | 537.50 | 530.00 | 535.00 | 535.00 | 7,804 |
| 22 Mar 2024 | 532.50 | 540.00 | 538.80 | 535.00 | 535.00 | 822 |
| 21 Mar 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
| 20 Mar 2024 | 532.50 | 542.00 | 542.00 | 532.50 | 532.50 | 36 |
| 19 Mar 2024 | 532.50 | 536.54 | 536.54 | 532.50 | 532.50 | 10,000 |
| 18 Mar 2024 | 532.50 | 527.60 | 525.00 | 532.50 | 532.50 | 3,100 |
| 15 Mar 2024 | 532.50 | 544.00 | 544.00 | 532.50 | 532.50 | 1,260 |
| 14 Mar 2024 | 535.00 | 549.00 | 534.35 | 532.50 | 532.50 | 6,089 |
| 13 Mar 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
| 12 Mar 2024 | 530.00 | 545.00 | 533.30 | 532.50 | 532.50 | 951 |
| 11 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| 08 Mar 2024 | 537.50 | 545.00 | 535.00 | 535.00 | 535.00 | 650 |
| 07 Mar 2024 | 537.50 | 550.00 | 545.00 | 537.50 | 537.50 | 7,200 |
| 06 Mar 2024 | 535.00 | 543.20 | 538.70 | 537.50 | 537.50 | 1,369 |
| 05 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| 04 Mar 2024 | 535.00 | 539.00 | 528.30 | 535.00 | 535.00 | 1,301 |
| 01 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| 29 Feb 2024 | 530.00 | 539.50 | 539.50 | 535.00 | 535.00 | 1,000 |
| 28 Feb 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| 27 Feb 2024 | 525.00 | 527.50 | 527.30 | 522.50 | 522.50 | 4,267 |
| 26 Feb 2024 | 520.00 | 528.00 | 527.50 | 525.00 | 525.00 | 4,257 |
| 23 Feb 2024 | 515.00 | 522.00 | 519.40 | 520.00 | 520.00 | 3,429 |
| 22 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 21 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 20 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 19 Feb 2024 | 512.50 | 515.00 | 515.00 | 512.50 | 512.50 | 750 |
| 16 Feb 2024 | 512.50 | 518.00 | 518.00 | 512.50 | 512.50 | 500 |
| 15 Feb 2024 | 515.00 | 519.45 | 519.45 | 515.00 | 515.00 | 978 |
| 14 Feb 2024 | 515.00 | 519.85 | 519.85 | 515.00 | 515.00 | 3,805 |
| 13 Feb 2024 | 520.00 | 522.50 | 522.50 | 515.00 | 515.00 | 287 |
| 12 Feb 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 09 Feb 2024 | 510.00 | 519.80 | 511.00 | 512.50 | 512.50 | 9,250 |
| 08 Feb 2024 | 515.00 | 520.00 | 502.00 | 508.00 | 508.00 | 8,241 |
| 07 Feb 2024 | 527.50 | 524.50 | 524.50 | 515.00 | 515.00 | 180 |
| 06 Feb 2024 | 527.50 | 528.40 | 528.40 | 527.50 | 527.50 | 2,330 |
| 05 Feb 2024 | 530.00 | 528.40 | 528.40 | 527.50 | 527.50 | 703 |
| 02 Feb 2024 | 527.50 | 530.00 | 519.00 | 527.50 | 527.50 | 4,370 |
| 01 Feb 2024 | 535.00 | 530.00 | 521.60 | 530.00 | 530.00 | 11,428 |
| 31 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| 30 Jan 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| 29 Jan 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| 26 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| 25 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| 24 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| 23 Jan 2024 | 545.00 | 535.40 | 535.40 | 545.00 | 545.00 | 6,241 |
| 22 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| 19 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| 18 Jan 2024 | 545.00 | 537.00 | 535.50 | 545.00 | 545.00 | 1,625 |
| 17 Jan 2024 | 545.00 | 537.00 | 537.00 | 545.00 | 545.00 | 1,617 |
| 16 Jan 2024 | 545.00 | 532.00 | 532.00 | 545.00 | 545.00 | 3,300 |
| 15 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| 12 Jan 2024 | 537.50 | 537.00 | 532.00 | 537.50 | 537.50 | 3,176 |
| 11 Jan 2024 | 537.50 | 540.00 | 530.50 | 537.50 | 537.50 | 5,691 |
| 10 Jan 2024 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - |
| 09 Jan 2024 | 530.50 | 530.50 | 530.50 | 542.50 | 542.50 | 1,000 |
| 08 Jan 2024 | 547.50 | 557.00 | 531.25 | 542.50 | 542.50 | 1,833 |
| 05 Jan 2024 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | - |
| 04 Jan 2024 | 542.50 | 549.90 | 549.90 | 547.50 | 547.50 | 1,471 |
| 03 Jan 2024 | 537.50 | 550.00 | 549.00 | 542.50 | 542.50 | 1,849 |
| 02 Jan 2024 | 537.50 | 540.00 | 525.70 | 537.50 | 537.50 | 2,349 |
| 29 Dec 2023 | 537.50 | 549.00 | 549.00 | 537.50 | 537.50 | 1,719 |
| 28 Dec 2023 | 537.50 | 545.00 | 537.00 | 537.50 | 537.50 | 300 |
| 27 Dec 2023 | 537.50 | 537.00 | 537.00 | 537.50 | 537.50 | 5,240 |
| 22 Dec 2023 | 537.50 | 545.00 | 545.00 | 537.50 | 537.50 | 150 |
| 21 Dec 2023 | 537.50 | 525.50 | 525.50 | 537.50 | 537.50 | 664 |
| 20 Dec 2023 | 537.50 | 545.00 | 545.00 | 537.50 | 537.50 | 827 |
| 19 Dec 2023 | 540.00 | 545.00 | 544.00 | 540.00 | 540.00 | 6,400 |
| 18 Dec 2023 | 542.50 | 545.00 | 525.00 | 540.00 | 540.00 | 582 |
| 15 Dec 2023 | 550.00 | 549.00 | 530.00 | 542.50 | 542.50 | 2,847 |
| 14 Dec 2023 | 547.50 | 555.00 | 540.75 | 550.00 | 550.00 | 3,324 |
| 13 Dec 2023 | 550.00 | 555.00 | 541.01 | 547.50 | 547.50 | 4,103 |
| 12 Dec 2023 | 550.00 | 560.00 | 560.00 | 550.00 | 550.00 | 299 |
| 11 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.