1. Share Prices

  2. Investec PLC (INVP)

530.50p+2.00 (+0.38%)05 Dec 2025, 09:01
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
Dec 4, 2025544.50p544.50p521.00p528.50p974,843
Dec 3, 2025524.00p527.50p520.75p524.50p931,598
Dec 2, 2025530.00p531.00p521.00p527.50p1,550,237
Dec 1, 2025539.50p539.50p521.50p530.00p2,350,861
Nov 28, 2025567.50p567.50p539.75p546.50p1,656,587
Nov 27, 2025548.00p548.54p539.50p548.50p1,290,035
Nov 26, 2025540.50p553.50p540.50p546.00p1,585,573
Nov 25, 2025545.50p545.50p535.50p542.27p1,689,342
Nov 24, 2025542.50p561.50p542.00p545.00p1,842,540
Nov 21, 2025564.50p564.50p534.50p536.00p2,785,432
Nov 20, 2025585.00p597.50p538.50p538.50p2,041,295
Nov 19, 2025576.00p583.67p576.00p580.00p803,515
Nov 18, 2025580.00p582.00p574.00p575.50p775,325
Nov 17, 2025600.50p600.50p584.00p585.50p583,979
Nov 14, 2025590.50p602.00p581.50p595.00p711,496
Nov 13, 2025585.00p604.50p585.00p596.00p1,574,329
Nov 12, 2025588.00p595.50p581.50p588.28p710,306
Nov 11, 2025583.50p591.84p581.50p583.50p1,489,339
Nov 10, 2025580.50p585.50p579.00p579.50p854,856
Nov 7, 2025578.00p600.00p573.00p576.50p534,150
Nov 6, 2025565.00p584.50p565.00p576.50p406,900
Nov 5, 2025555.00p583.50p555.00p579.50p575,611
Nov 4, 2025570.00p578.00p565.00p576.18p851,666
Nov 3, 2025555.50p587.00p555.50p572.00p553,101
Oct 31, 2025577.50p592.50p549.82p573.00p666,449
Oct 30, 2025560.50p589.00p560.50p578.50p491,617
Oct 29, 2025578.00p594.00p578.00p588.00p321,089
Oct 28, 2025595.00p602.50p589.00p592.00p1,577,821
Oct 27, 2025573.00p600.00p569.00p587.00p1,197,550
Oct 24, 2025565.00p584.00p565.00p582.50p865,389
Oct 23, 2025573.00p584.00p565.00p582.00p802,413
Oct 22, 2025567.00p577.00p562.00p577.00p883,165
Oct 21, 2025544.00p577.50p544.00p562.00p975,829
Oct 20, 2025564.50p572.50p553.00p571.00p621,511
Oct 17, 2025552.50p557.50p542.00p554.50p1,255,080
Oct 16, 2025564.50p566.50p557.50p560.00p596,773
Oct 15, 2025586.00p586.00p548.50p562.50p1,353,343
Oct 14, 2025562.00p579.00p557.00p566.00p1,140,057
Oct 13, 2025568.50p570.50p563.00p566.00p732,001
Oct 10, 2025566.50p575.00p563.00p563.50p1,027,714
Oct 9, 2025561.00p568.00p556.00p567.50p777,506
Oct 8, 2025557.00p557.50p550.50p557.00p1,002,316
Oct 7, 2025565.50p565.50p552.50p554.50p925,538
Oct 6, 2025564.00p570.50p552.50p561.50p1,022,799
Oct 3, 2025563.00p569.71p557.00p563.00p1,317,045
Oct 2, 2025579.50p583.50p551.50p558.50p1,247,324
Oct 1, 2025552.50p560.00p549.00p560.00p1,539,667
Sep 30, 2025566.50p570.00p547.50p555.50p1,986,288
Sep 29, 2025589.50p589.50p560.50p569.00p4,010,966
Sep 26, 2025588.00p588.00p544.00p565.00p1,798,722
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC141.309.37
Ocado Group PLC199.858.47
Ceres Power Holdings PLC364.028.08
Greggs PLC1,671.765.14
Elementis PLC166.804.12
Ssp Group PLC169.903.03

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,008.00-5.79
Baltic Classifieds Group PLC176.60-5.05
Mony Group PLC186.10-3.07
Safestore Holdings PLC709.00-2.54
BP PLC454.85-2.18
Ithaca Energy PLC174.20-2.02