1. Share Prices

  2. Investec PLC (INVP)

537.50p+4.00 (+0.75%)17 Dec 2025, 17:00
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
Sep 10, 2025582.50p584.50p571.00p572.50p2,918,744
Sep 9, 2025585.00p585.00p572.00p580.50p1,992,440
Sep 8, 2025548.00p581.00p546.75p579.50p6,567,612
Sep 5, 2025543.00p551.50p542.00p545.50p1,083,396
Sep 4, 2025557.50p557.50p534.00p544.50p1,664,349
Sep 3, 2025557.50p557.50p531.40p536.50p1,168,831
Sep 2, 2025552.00p553.00p534.00p536.50p1,131,408
Sep 1, 2025531.00p553.00p531.00p547.50p894,005
Aug 29, 2025554.00p554.50p541.00p541.00p828,404
Aug 28, 2025545.50p558.00p545.50p552.50p951,422
Aug 27, 2025550.00p552.00p541.50p543.00p1,036,227
Aug 26, 2025550.50p556.50p546.00p549.50p3,392,795
Aug 22, 2025550.00p562.50p545.00p559.00p1,517,831
Aug 21, 2025545.00p547.50p542.00p545.50p1,022,894
Aug 20, 2025526.50p546.50p526.50p545.00p1,358,078
Aug 19, 2025541.00p541.00p526.50p530.50p810,793
Aug 18, 2025550.00p550.00p527.50p529.50p905,002
Aug 15, 2025545.00p546.41p532.50p532.50p1,544,961
Aug 14, 2025545.00p545.00p531.50p536.50p1,094,694
Aug 13, 2025556.50p559.00p548.00p554.50p1,154,415
Aug 12, 2025554.00p557.00p549.00p552.50p782,780
Aug 11, 2025550.00p553.50p547.00p551.50p945,479
Aug 8, 2025543.50p548.50p541.00p548.50p463,789
Aug 7, 2025549.00p552.00p540.00p544.50p875,460
Aug 6, 2025548.50p554.50p546.00p548.50p789,022
Aug 5, 2025556.00p556.50p545.00p547.00p551,854
Aug 4, 2025542.00p560.50p542.00p552.00p818,742
Aug 1, 2025568.00p568.00p548.00p553.50p988,192
Jul 31, 2025534.00p579.00p534.00p561.50p556,271
Jul 30, 2025549.50p565.50p549.50p560.00p1,251,956
Jul 29, 2025556.50p558.50p551.50p552.00p903,220
Jul 28, 2025563.50p563.50p554.50p554.50p802,336
Jul 25, 2025564.00p564.50p557.25p557.50p678,604
Jul 24, 2025563.50p569.60p558.50p563.00p1,920,992
Jul 23, 2025555.50p559.00p552.00p557.50p1,117,109
Jul 22, 2025564.00p564.00p548.50p553.00p1,213,128
Jul 21, 2025560.00p564.50p555.00p560.50p967,211
Jul 18, 2025559.50p562.50p551.00p561.50p1,491,504
Jul 17, 2025554.50p554.50p547.00p554.50p625,481
Jul 16, 2025543.50p550.50p542.00p549.50p688,250
Jul 15, 2025548.00p556.00p547.50p548.00p752,816
Jul 14, 2025543.00p552.50p542.00p550.00p804,590
Jul 11, 2025552.00p555.50p544.25p547.50p2,100,799
Jul 10, 2025551.50p554.04p545.00p554.00p2,163,672
Jul 9, 2025557.50p557.50p540.50p548.00p881,855
Jul 8, 2025558.00p558.00p536.00p544.50p1,249,496
Jul 7, 2025555.00p555.00p535.50p541.00p773,697
Jul 4, 2025540.00p551.50p540.00p542.50p346,425
Jul 3, 2025536.00p560.00p536.00p551.00p685,437
Jul 2, 2025549.00p553.00p544.50p548.50p1,336,542
123456
Showing 1 to 50 of 254

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.