1. Share Prices

  2. Investec PLC (INVP)

493.40p-1.20 (-0.24%)19 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Investec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024499.00p499.00p482.60p494.60p973,428
Apr 17, 2024480.00p492.00p480.00p486.40p1,163,286
Apr 16, 2024492.00p495.45p480.80p490.20p636,140
Apr 15, 2024498.00p504.50p494.80p499.40p896,352
Apr 12, 2024545.00p545.00p499.20p500.00p1,438,848
Apr 11, 2024540.00p540.50p524.00p532.50p624,516
Apr 10, 2024538.00p542.00p526.00p534.00p731,491
Apr 9, 2024538.00p542.00p533.00p536.00p571,777
Apr 8, 2024520.00p540.75p520.00p537.00p917,245
Apr 5, 2024532.50p538.50p525.00p537.50p585,240
Apr 4, 2024537.50p540.50p529.50p539.00p628,933
Apr 3, 2024531.00p533.00p520.50p530.00p1,203,236
Apr 2, 2024544.00p544.00p527.50p530.50p1,057,722
Mar 28, 2024531.60p543.60p525.00p531.60p716,956
Mar 27, 2024522.20p531.40p522.00p530.40p474,459
Mar 26, 2024515.00p525.40p515.00p525.40p585,177
Mar 25, 2024530.00p530.00p510.40p516.60p599,646
Mar 22, 2024514.00p523.40p514.00p522.00p505,219
Mar 21, 2024520.00p524.60p514.00p524.00p1,603,830
Mar 20, 2024508.40p512.00p502.80p507.80p2,386,551
Mar 19, 2024500.40p500.40p488.50p491.00p785,795
Mar 18, 2024508.80p508.80p496.60p500.60p597,189
Mar 15, 2024520.00p520.00p489.00p506.20p3,275,084
Mar 14, 2024504.00p508.40p498.40p499.80p664,540
Mar 13, 2024510.00p510.00p502.60p505.80p1,054,019
Mar 12, 2024502.60p510.30p501.40p507.40p815,827
Mar 11, 2024503.60p509.00p498.00p501.40p528,046
Mar 8, 2024507.80p509.60p501.20p509.60p352,785
Mar 7, 2024508.80p511.80p496.60p510.20p1,116,867
Mar 6, 2024502.00p509.20p500.80p508.80p563,912
Mar 5, 2024496.30p503.00p496.30p502.80p332,805
Mar 4, 2024498.10p502.80p496.13p501.80p938,054
Mar 1, 2024492.40p500.40p491.40p500.40p444,002
Feb 29, 2024490.00p497.50p490.00p493.10p831,891
Feb 28, 2024481.80p497.40p480.00p490.20p487,128
Feb 27, 2024507.80p507.80p496.70p500.60p634,814
Feb 26, 2024512.80p514.40p488.80p504.00p1,414,095
Feb 23, 2024544.00p544.00p511.00p516.40p763,252
Feb 22, 2024520.60p524.40p517.60p519.00p586,065
Feb 21, 2024513.60p521.00p513.60p518.20p321,364
Feb 20, 2024514.00p516.60p510.80p516.60p440,310
Feb 19, 2024516.60p519.80p502.60p517.40p302,771
Feb 16, 2024515.00p519.80p512.20p517.80p441,004
Feb 15, 2024518.00p518.00p492.60p512.40p613,399
Feb 14, 2024490.80p503.60p489.80p501.60p529,322
Feb 13, 2024501.20p501.20p489.20p492.80p1,815,078
Feb 12, 2024494.50p512.26p489.19p499.80p1,288,581
Feb 9, 2024498.00p499.70p493.40p495.90p450,931
Feb 8, 2024503.60p507.20p496.10p497.40p525,233
Feb 7, 2024508.20p508.20p499.70p500.80p395,440
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10