Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Investec Historic Prices

 
     
Date Open High Low Close Volume
Nov 14, 2019 432.40 434.40 422.80 427.10 1,948,079
Nov 13, 2019 430.00 432.10 420.20 427.10 3,468,560
Nov 12, 2019 445.90 448.30 434.50 436.80 2,672,139
Nov 11, 2019 442.90 446.00 432.00 444.30 2,127,756
Nov 8, 2019 458.00 458.00 439.60 440.60 6,329,497
Nov 7, 2019 469.40 472.00 467.40 470.60 2,328,868
Nov 6, 2019 465.70 468.30 460.80 464.80 1,504,931
Nov 5, 2019 461.10 468.10 460.00 466.10 1,660,320
Nov 4, 2019 448.20 458.90 448.20 458.90 1,439,818
Nov 1, 2019 436.00 444.10 435.00 443.60 1,900,370
Oct 31, 2019 438.00 441.10 433.00 437.60 2,101,023
Oct 30, 2019 445.50 445.50 431.10 438.60 1,977,163
Oct 29, 2019 449.50 454.40 442.60 446.40 2,090,565
Oct 28, 2019 444.00 455.30 441.30 453.80 2,000,021
Oct 25, 2019 439.90 443.00 434.00 443.00 1,747,594
Oct 24, 2019 441.50 448.20 437.00 437.60 2,605,832
Oct 23, 2019 437.40 446.00 437.40 444.20 2,755,953
Oct 22, 2019 444.50 448.30 441.70 444.70 2,248,558
Oct 21, 2019 425.20 445.70 425.20 442.30 3,997,935
Oct 18, 2019 425.10 437.30 422.50 429.90 3,502,252
Oct 17, 2019 422.90 438.40 422.40 428.40 2,712,035
Oct 16, 2019 434.00 434.00 412.90 426.70 2,936,025
Oct 15, 2019 428.60 432.70 418.10 430.80 4,806,765
Oct 14, 2019 428.70 433.00 416.70 424.40 2,662,830
Oct 11, 2019 401.90 434.00 401.90 432.90 4,142,334
Oct 10, 2019 394.10 404.20 392.60 403.80 2,210,663
Oct 9, 2019 397.80 399.00 391.90 395.30 2,314,580
Oct 8, 2019 409.80 409.80 395.90 396.50 2,071,885
Oct 7, 2019 401.70 406.80 396.50 404.00 1,981,580
Oct 4, 2019 402.80 405.80 398.40 404.90 1,868,505
Oct 3, 2019 402.20 411.80 398.50 402.80 2,151,444
Oct 2, 2019 416.40 419.30 407.80 407.80 4,979,084
Oct 1, 2019 423.80 426.90 416.70 418.80 3,175,189
Sep 30, 2019 425.60 428.50 415.30 418.70 2,850,769
Sep 27, 2019 422.30 425.20 415.60 423.80 2,619,871
Sep 26, 2019 413.70 429.60 413.70 420.40 7,178,834
Sep 25, 2019 410.00 422.20 405.60 414.60 5,887,773
Sep 24, 2019 440.90 443.20 410.60 410.60 4,148,774
Sep 23, 2019 438.40 448.80 428.30 441.90 3,606,187
Sep 20, 2019 450.00 475.00 441.00 448.40 7,681,073
Sep 19, 2019 489.80 495.10 483.80 489.40 2,600,746
Sep 18, 2019 495.90 495.90 488.10 488.90 2,992,281
Sep 17, 2019 494.90 496.30 487.00 496.30 4,085,863
Sep 16, 2019 493.90 499.30 484.80 496.90 1,723,922
Sep 13, 2019 479.90 498.90 476.10 498.00 3,184,482
Sep 12, 2019 467.30 479.70 467.30 477.10 2,984,579
Sep 11, 2019 461.00 473.60 461.00 469.50 2,622,140
Sep 10, 2019 455.40 462.80 450.70 462.80 8,538,368
Sep 9, 2019 446.40 454.40 444.80 454.40 2,050,642
Sep 6, 2019 435.80 445.50 434.50 444.90 2,203,646
Showing 1 to 50 of 260