451.70p+11.30 (+2.57%)13 May 2022, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Investec PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 13, 2022448.60p454.10p444.60p451.70p1,341,258
May 12, 2022421.60p446.20p420.40p440.40p1,973,562
May 11, 2022438.30p445.20p423.90p438.70p2,851,376
May 10, 2022418.40p436.00p416.60p426.50p2,320,678
May 9, 2022436.00p436.00p413.80p417.00p1,228,907
May 6, 2022447.40p447.40p422.20p427.30p1,326,063
May 5, 2022452.60p461.18p439.90p440.30p2,741,622
May 4, 2022466.30p466.30p443.50p446.90p1,128,793
May 3, 2022470.00p474.00p456.20p460.60p1,590,467
Apr 29, 2022471.00p478.60p469.30p473.10p1,534,214
Apr 28, 2022480.00p480.00p463.70p469.40p861,818
Apr 27, 2022467.90p470.20p458.70p463.80p1,467,878
Apr 26, 2022462.00p475.10p462.00p467.40p773,165
Apr 25, 2022476.90p476.90p465.60p465.60p932,877
Apr 22, 2022483.60p494.80p480.70p481.40p1,049,342
Apr 21, 2022495.30p499.40p489.40p491.30p1,377,019
Apr 20, 2022486.20p496.50p483.60p494.40p6,847,113
Apr 19, 2022484.20p494.00p480.70p487.00p1,407,442
Apr 14, 2022491.00p491.00p473.90p486.10p1,404,986
Apr 13, 2022500.00p500.00p482.80p487.70p3,143,099
Apr 12, 2022513.80p519.00p493.90p496.00p3,077,012
Apr 11, 2022530.40p541.40p530.40p536.80p1,614,351
Apr 8, 2022532.00p538.60p525.80p535.00p1,162,255
Apr 7, 2022528.80p530.20p514.60p523.60p977,301
Apr 6, 2022536.80p536.80p512.60p519.60p2,070,627
Apr 5, 2022519.20p526.00p512.40p526.00p1,362,479
Apr 4, 2022518.80p520.40p508.40p519.20p1,027,631
Apr 1, 2022503.00p516.60p502.80p512.00p2,002,488
Mar 31, 2022510.00p513.60p500.80p503.60p1,259,201
Mar 30, 2022511.40p512.20p500.00p505.60p1,059,448
Mar 29, 2022493.20p509.80p488.00p503.60p1,245,530
Mar 28, 2022473.70p495.80p473.70p495.10p1,562,345
Mar 25, 2022482.00p487.60p478.50p487.60p1,572,502
Mar 24, 2022493.00p493.00p469.40p481.70p1,655,477
Mar 23, 2022479.70p482.20p474.60p482.20p1,762,686
Mar 22, 2022469.30p481.48p461.10p478.70p1,244,300
Mar 21, 2022459.00p463.70p454.60p462.90p771,060
Mar 18, 2022460.10p460.70p441.30p455.70p6,062,610
Mar 17, 2022454.60p460.60p449.20p459.50p2,503,610
Mar 16, 2022448.60p458.60p442.70p454.30p2,967,748
Mar 15, 2022434.60p440.30p430.60p439.80p1,977,921
Mar 14, 2022441.00p450.40p430.10p440.50p2,171,741
Mar 11, 2022425.00p446.00p425.00p430.60p2,409,945
Mar 10, 2022422.00p432.10p412.30p416.90p3,647,703
Mar 9, 2022390.40p416.70p386.80p416.70p1,694,191
Mar 8, 2022372.80p392.10p372.80p376.00p2,348,716
Mar 7, 2022360.90p391.40p357.70p379.40p2,911,971
Mar 4, 2022386.50p389.20p369.30p370.50p3,847,922
Mar 3, 2022378.10p398.30p378.10p383.90p2,327,577
Mar 2, 2022413.10p413.10p391.50p392.60p2,737,917
Showing 1 to 50 of 252