353.60p-35.00 (-9.01%)26 Nov 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Investec PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 25, 2021389.20p391.00p383.30p388.60p602,830
Nov 24, 2021390.00p394.50p382.20p386.90p1,732,324
Nov 23, 2021383.80p393.20p380.60p391.00p1,109,853
Nov 22, 2021389.10p389.10p375.60p386.80p1,642,542
Nov 19, 2021370.00p380.00p368.60p372.60p1,908,833
Nov 18, 2021367.00p367.10p350.10p365.10p2,023,185
Nov 17, 2021350.60p358.50p350.60p353.50p727,803
Nov 16, 2021354.20p357.30p348.70p351.90p1,020,582
Nov 15, 2021333.00p356.00p333.00p354.80p490,423
Nov 12, 2021348.00p356.30p348.00p349.30p560,641
Nov 11, 2021351.10p357.10p347.00p356.00p1,400,251
Nov 10, 2021351.50p361.13p347.32p350.00p1,065,342
Nov 9, 2021354.60p361.20p349.00p349.00p2,152,935
Nov 8, 2021335.10p358.30p335.10p353.50p1,968,936
Nov 5, 2021322.60p339.30p322.60p330.20p627,849
Nov 4, 2021334.50p342.40p334.50p338.20p1,068,520
Nov 3, 2021323.00p334.90p323.00p331.60p1,771,702
Nov 2, 2021321.50p338.60p321.50p329.60p1,714,897
Nov 1, 2021331.80p333.10p319.90p329.40p640,301
Oct 29, 2021330.30p333.10p319.90p331.80p2,789,093
Oct 28, 2021341.10p341.10p321.70p324.50p585,841
Oct 27, 2021325.40p331.29p323.40p324.70p1,015,731
Oct 26, 2021340.20p340.20p323.20p327.20p1,428,828
Oct 25, 2021320.60p326.70p320.60p325.30p734,873
Oct 22, 2021313.10p328.40p313.10p325.10p1,206,307
Oct 21, 2021350.00p350.00p324.70p327.90p973,403
Oct 20, 2021347.50p347.50p329.70p335.80p2,247,115
Oct 19, 2021337.20p341.10p319.60p334.20p817,976
Oct 18, 2021327.50p338.60p326.11p337.20p889,777
Oct 15, 2021323.90p332.72p319.10p332.60p1,826,412
Oct 14, 2021322.00p322.60p317.93p321.90p679,078
Oct 13, 2021321.00p321.00p312.70p317.50p1,142,277
Oct 12, 2021299.40p315.80p299.40p315.80p8,134,555
Oct 11, 2021311.40p311.40p300.00p305.30p946,794
Oct 8, 2021323.30p323.30p306.30p309.80p798,897
Oct 7, 2021312.00p321.40p306.00p314.20p2,043,609
Oct 6, 2021322.90p324.20p310.40p313.20p1,368,895
Oct 5, 2021300.00p323.50p299.40p323.50p1,363,262
Oct 4, 2021320.10p323.00p313.10p313.50p1,167,272
Oct 1, 2021305.50p322.60p305.50p320.00p1,168,534
Sep 30, 2021317.70p325.80p313.20p319.00p1,915,951
Sep 29, 2021313.70p319.50p313.60p315.00p1,521,949
Sep 28, 2021312.50p320.66p310.70p313.70p2,453,056
Sep 27, 2021302.50p312.00p300.20p310.80p1,044,021
Sep 24, 2021305.00p305.00p297.60p299.60p661,254
Sep 23, 2021300.00p302.90p292.90p301.80p1,545,873
Sep 22, 2021281.50p294.40p281.50p292.30p1,210,795
Sep 21, 2021282.50p283.40p277.10p278.00p840,428
Sep 20, 2021280.90p291.70p273.64p275.60p926,395
Sep 17, 2021288.20p289.10p282.10p283.20p2,630,182
Showing 1 to 50 of 253