Investec plc INVP
LSE · United Kingdom · Finance
GBp 617.50-6.00 (-0.96%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 618.50 | -0.80% | GBp 614.00 | GBp 623.56 | GBp 605.50 | 547.06K |
| 2026-09-30 | GBp 623.50 | +1.55% | GBp 617.50 | GBp 625.50 | GBp 615.00 | 1.88M |
| 2026-09-29 | GBp 614.00 | -0.41% | GBp 618.00 | GBp 621.00 | GBp 611.00 | 3.96M |
| 2026-09-28 | GBp 616.50 | 0.00% | GBp 620.50 | GBp 623.00 | GBp 614.00 | 736.34K |
| 2026-09-25 | GBp 616.50 | -0.24% | GBp 614.50 | GBp 628.00 | GBp 613.88 | 2.76M |
| 2026-09-24 | GBp 618.00 | -2.75% | GBp 631.50 | GBp 636.45 | GBp 616.00 | 1.90M |
| 2026-09-23 | GBp 635.50 | -1.09% | GBp 650.50 | GBp 651.00 | GBp 635.50 | 1.13M |
| 2026-09-22 | GBp 642.50 | -1.00% | GBp 653.00 | GBp 656.50 | GBp 641.50 | 4.11M |
| 2026-09-21 | GBp 649.00 | +0.70% | GBp 655.00 | GBp 658.15 | GBp 647.00 | 2.17M |
| 2026-09-18 | GBp 644.50 | -2.50% | GBp 661.00 | GBp 662.00 | GBp 633.50 | 7.37M |
| 2026-09-17 | GBp 661.00 | +0.15% | GBp 666.00 | GBp 668.50 | GBp 659.50 | 1.89M |
| 2026-09-16 | GBp 660.00 | +0.99% | GBp 658.00 | GBp 663.50 | GBp 652.00 | 1.96M |
| 2026-09-15 | GBp 653.50 | +0.08% | GBp 651.00 | GBp 660.50 | GBp 641.50 | 1.22M |
| 2026-09-14 | GBp 653.00 | -1.14% | GBp 659.50 | GBp 666.50 | GBp 653.00 | 2.08M |
| 2026-09-11 | GBp 660.50 | +1.38% | GBp 655.00 | GBp 667.50 | GBp 650.50 | 2.12M |
| 2026-09-10 | GBp 651.50 | -2.03% | GBp 666.50 | GBp 670.00 | GBp 650.00 | 2.81M |
| 2026-09-09 | GBp 665.00 | -2.49% | GBp 677.50 | GBp 681.27 | GBp 665.00 | 2.38M |
| 2026-09-08 | GBp 682.00 | +1.87% | GBp 665.50 | GBp 683.50 | GBp 663.00 | 3.57M |
| 2026-09-07 | GBp 669.50 | -0.07% | GBp 670.50 | GBp 670.50 | GBp 664.00 | 1.92M |
| 2026-09-04 | GBp 670.00 | +1.36% | GBp 663.00 | GBp 670.00 | GBp 657.00 | 1.46M |
| 2026-09-03 | GBp 661.00 | -0.08% | GBp 665.50 | GBp 666.00 | GBp 653.00 | 2.34M |
| 2026-09-02 | GBp 661.50 | +0.53% | GBp 661.00 | GBp 667.50 | GBp 652.50 | 1.90M |
| 2026-09-01 | GBp 658.00 | -0.75% | GBp 654.00 | GBp 659.50 | GBp 642.50 | 2.54M |
| 2026-08-28 | GBp 663.00 | +2.79% | GBp 653.00 | GBp 665.25 | GBp 648.00 | 3.38M |
| 2026-08-27 | GBp 645.00 | +0.86% | GBp 641.00 | GBp 650.00 | GBp 638.50 | 1.71M |
| 2026-08-26 | GBp 639.50 | +0.63% | GBp 648.00 | GBp 650.78 | GBp 637.00 | 1.94M |
| 2026-08-25 | GBp 635.50 | 0.00% | GBp 639.50 | GBp 659.11 | GBp 632.00 | 3.21M |
| 2026-08-24 | GBp 635.50 | -0.24% | GBp 639.50 | GBp 639.50 | GBp 632.50 | 21.94M |
| 2026-08-21 | GBp 637.00 | +0.47% | GBp 633.00 | GBp 639.50 | GBp 629.50 | 2.28M |
| 2026-08-20 | GBp 634.00 | -4.59% | GBp 643.00 | GBp 644.78 | GBp 630.50 | 2.81M |
| 2026-08-19 | GBp 664.50 | -0.23% | GBp 664.50 | GBp 669.50 | GBp 662.00 | 2.20M |
| 2026-08-18 | GBp 666.00 | +0.38% | GBp 662.00 | GBp 668.00 | GBp 661.50 | 5.37M |
| 2026-08-17 | GBp 663.50 | -1.63% | GBp 680.00 | GBp 680.00 | GBp 663.50 | 1.60M |
| 2026-08-14 | GBp 674.50 | -0.74% | GBp 680.00 | GBp 687.88 | GBp 672.00 | 3.13M |
| 2026-08-13 | GBp 679.50 | +1.34% | GBp 677.50 | GBp 682.50 | GBp 673.00 | 2.12M |
| 2026-08-12 | GBp 670.50 | +0.07% | GBp 671.50 | GBp 678.50 | GBp 667.94 | 2.10M |
| 2026-08-11 | GBp 670.00 | -0.89% | GBp 679.50 | GBp 679.50 | GBp 668.50 | 1.83M |
| 2026-08-10 | GBp 676.00 | +0.37% | GBp 673.50 | GBp 676.50 | GBp 671.37 | 1.25M |
| 2026-08-07 | GBp 673.50 | +0.22% | GBp 671.00 | GBp 681.50 | GBp 667.00 | 1.66M |
| 2026-08-06 | GBp 672.00 | -0.52% | GBp 682.00 | GBp 682.00 | GBp 668.00 | 1.60M |
| 2026-08-05 | GBp 675.50 | +0.52% | GBp 676.00 | GBp 677.00 | GBp 667.50 | 3.17M |
| 2026-08-04 | GBp 672.00 | +2.05% | GBp 659.50 | GBp 673.50 | GBp 658.50 | 2.28M |
| 2026-08-03 | GBp 658.50 | +1.46% | GBp 664.00 | GBp 664.00 | GBp 654.50 | 15.33M |
| 2026-07-31 | GBp 649.00 | +0.46% | GBp 657.50 | GBp 660.25 | GBp 648.00 | 4.04M |
| 2026-07-30 | GBp 646.00 | +2.70% | GBp 626.50 | GBp 651.25 | GBp 624.00 | 1.70M |
| 2026-07-29 | GBp 629.00 | -2.71% | GBp 650.00 | GBp 650.00 | GBp 628.00 | 2.90M |
| 2026-07-28 | GBp 646.50 | +0.54% | GBp 643.00 | GBp 647.50 | GBp 638.00 | 2.43M |
| 2026-07-27 | GBp 643.00 | +1.42% | GBp 644.00 | GBp 649.50 | GBp 637.50 | 2.49M |
| 2026-07-24 | GBp 634.00 | +2.34% | GBp 618.50 | GBp 634.00 | GBp 611.50 | 4.28M |
| 2026-07-23 | GBp 619.50 | -2.59% | GBp 632.50 | GBp 638.00 | GBp 614.50 | 9.29M |
| 2026-07-22 | GBp 636.00 | +0.71% | GBp 626.50 | GBp 636.00 | GBp 615.50 | 4.26M |
| 2026-07-21 | GBp 631.50 | +1.85% | GBp 624.00 | GBp 631.50 | GBp 616.50 | 5.03M |
| 2026-07-20 | GBp 620.00 | -0.64% | GBp 621.00 | GBp 626.00 | GBp 615.50 | 2.79M |
| 2026-07-17 | GBp 624.00 | +0.24% | GBp 617.50 | GBp 624.00 | GBp 613.00 | 4.61M |
| 2026-07-16 | GBp 622.50 | +1.22% | GBp 610.50 | GBp 623.50 | GBp 610.50 | 4.05M |
| 2026-07-15 | GBp 615.00 | +0.49% | GBp 612.50 | GBp 617.50 | GBp 607.50 | 1.94M |
| 2026-07-14 | GBp 612.00 | +0.91% | GBp 605.00 | GBp 616.00 | GBp 597.00 | 2.19M |
| 2026-07-13 | GBp 606.50 | -0.41% | GBp 610.00 | GBp 610.50 | GBp 602.00 | 2.33M |
| 2026-07-10 | GBp 609.00 | -0.25% | GBp 614.00 | GBp 614.00 | GBp 603.45 | 3.23M |
| 2026-07-09 | GBp 610.50 | +0.49% | GBp 612.50 | GBp 618.00 | GBp 603.00 | 2.21M |
| 2026-07-08 | GBp 607.50 | -0.98% | GBp 612.50 | GBp 627.00 | GBp 597.50 | 3.25M |
| 2026-07-07 | GBp 613.50 | -0.16% | GBp 614.00 | GBp 621.00 | GBp 610.50 | 2.94M |
| 2026-07-06 | GBp 614.50 | +1.15% | GBp 602.00 | GBp 616.00 | GBp 602.00 | 1.47M |
| 2026-07-03 | GBp 607.50 | +0.83% | GBp 611.50 | GBp 611.50 | GBp 602.50 | 1.18M |
| 2026-07-02 | GBp 602.50 | -0.17% | GBp 597.50 | GBp 608.00 | GBp 595.00 | 5.06M |
| 2026-07-01 | GBp 603.50 | +0.50% | GBp 600.00 | GBp 608.00 | GBp 585.00 | 3.36M |
| 2026-06-30 | GBp 600.50 | -0.25% | GBp 603.00 | GBp 606.50 | GBp 594.00 | 1.46M |
| 2026-06-29 | GBp 602.00 | -1.23% | GBp 609.00 | GBp 613.50 | GBp 600.50 | 3.41M |
| 2026-06-26 | GBp 609.50 | -1.93% | GBp 626.00 | GBp 626.50 | GBp 607.00 | 1.07M |
| 2026-06-25 | GBp 621.50 | +0.16% | GBp 620.00 | GBp 629.00 | GBp 619.50 | 3.35M |
| 2026-06-24 | GBp 620.50 | -2.13% | GBp 632.00 | GBp 636.00 | GBp 620.50 | 2.62M |
| 2026-06-23 | GBp 634.00 | -1.01% | GBp 624.50 | GBp 636.50 | GBp 624.50 | 2.55M |
| 2026-06-22 | GBp 640.50 | +1.75% | GBp 627.50 | GBp 641.00 | GBp 627.50 | 1.63M |
| 2026-06-19 | GBp 629.50 | +0.64% | GBp 620.00 | GBp 629.50 | GBp 619.50 | 14.70M |
| 2026-06-18 | GBp 625.50 | -1.34% | GBp 625.00 | GBp 635.00 | GBp 618.00 | 1.70M |
| 2026-06-17 | GBp 634.00 | -0.16% | GBp 635.00 | GBp 640.50 | GBp 625.00 | 1.67M |
| 2026-06-16 | GBp 635.00 | -0.94% | GBp 641.00 | GBp 648.40 | GBp 630.50 | 2.97M |
| 2026-06-15 | GBp 641.00 | 0.00% | GBp 641.00 | GBp 654.50 | GBp 639.00 | 2.75M |
| 2026-06-12 | GBp 641.00 | +1.83% | GBp 640.00 | GBp 646.46 | GBp 636.50 | 3.16M |
| 2026-06-11 | GBp 629.50 | +0.48% | GBp 626.00 | GBp 635.50 | GBp 621.50 | 3.09M |
| 2026-06-10 | GBp 626.50 | +1.38% | GBp 618.00 | GBp 626.50 | GBp 615.50 | 3.00M |
| 2026-06-09 | GBp 618.00 | -0.96% | GBp 625.00 | GBp 633.50 | GBp 618.00 | 1.47M |
| 2026-06-08 | GBp 624.00 | +0.65% | GBp 614.00 | GBp 644.50 | GBp 613.00 | 3.12M |
| 2026-06-05 | GBp 620.00 | -2.82% | GBp 637.00 | GBp 641.00 | GBp 619.50 | 2.05M |
| 2026-06-04 | GBp 638.00 | -0.08% | GBp 637.00 | GBp 647.50 | GBp 630.50 | 2.24M |
| 2026-06-03 | GBp 638.50 | -3.26% | GBp 662.50 | GBp 690.00 | GBp 635.50 | 7.44M |
| 2026-06-02 | GBp 660.00 | +2.09% | GBp 646.50 | GBp 665.50 | GBp 645.50 | 7.91M |
| 2026-06-01 | GBp 646.50 | -0.92% | GBp 655.00 | GBp 655.50 | GBp 641.00 | 3.18M |
| 2026-05-29 | GBp 652.50 | +0.77% | GBp 654.50 | GBp 661.50 | GBp 643.00 | 3.27M |
| 2026-05-28 | GBp 647.50 | +0.54% | GBp 641.00 | GBp 652.00 | GBp 635.50 | 2.06M |