Education
About Us
Working with TipRanks
Follow Us
Investec PLC (GB:INVP)
LSE:INVP
Time Period
1Y
Events
Historical Prices
Rows:
Jul 02, 2025
549.00
553.00
544.50
548.50
548.50
+0.46%
1,336,543
1.14
Jul 01, 2025
545.00
550.00
542.00
546.00
546.00
+0.18%
1,503,897
1.30
Jun 30, 2025
541.50
545.50
537.00
545.00
545.00
+0.93%
2,578,937
2.28
Jun 27, 2025
524.50
540.00
517.50
540.00
540.00
+4.25%
1,592,210
1.43
Jun 26, 2025
518.50
519.50
510.50
518.00
518.00
+1.07%
2,342,164
2.15
Jun 25, 2025
517.00
519.00
506.00
512.50
512.50
-0.58%
712,568
0.66
Jun 24, 2025
510.00
517.50
492.20
515.50
515.50
+2.79%
773,476
0.69
Jun 23, 2025
515.00
515.00
492.20
501.50
501.50
+0.10%
1,940,262
1.74
Jun 20, 2025
500.00
506.00
496.40
501.00
501.00
+0.97%
3,062,587
2.84
Jun 19, 2025
506.00
509.50
494.48
496.20
496.20
-2.42%
2,142,328
2.04
Jun 18, 2025
521.50
521.50
498.80
508.50
508.50
0.00%
1,596,104
1.49
Jun 17, 2025
524.50
524.50
505.75
508.50
508.50
-2.21%
1,961,116
1.88
Jun 16, 2025
511.00
521.00
510.00
520.00
520.00
+2.26%
361,807
0.34
Jun 13, 2025
517.50
517.50
504.00
508.50
508.50
-2.49%
1,331,596
1.27
Jun 12, 2025
512.00
526.00
512.00
521.50
521.50
-0.38%
1,329,938
1.27
Jun 11, 2025
519.00
536.00
519.00
523.50
523.50
-1.23%
756,891
0.72
Jun 10, 2025
540.00
540.00
530.00
530.00
530.00
-1.21%
1,057,546
1.02
Jun 09, 2025
532.00
536.50
527.00
536.50
536.50
+0.94%
565,431
0.54
Jun 06, 2025
534.00
534.00
510.50
531.50
531.50
+1.53%
990,867
0.96
Jun 05, 2025
513.00
529.50
509.00
523.50
523.50
+0.10%
1,495,335
1.46
Jun 04, 2025
525.50
529.00
520.50
523.00
523.00
-0.19%
775,148
0.76
Jun 03, 2025
527.50
535.50
515.50
524.00
524.00
-0.66%
671,631
0.64
Jun 02, 2025
515.50
531.00
515.50
527.50
527.50
-0.47%
1,765,060
1.72
May 30, 2025
533.00
542.99
526.00
530.00
530.00
0.00%
2,018,250
1.99
May 29, 2025
520.50
533.00
520.00
530.00
530.00
+2.12%
1,731,377
1.72
May 28, 2025
517.50
520.50
514.00
519.00
519.00
+1.17%
2,319,708
2.30
May 27, 2025
514.50
520.50
510.50
513.00
513.00
+0.49%
2,111,831
2.13
May 23, 2025
495.00
518.50
495.00
510.50
510.50
-0.10%
851,484
0.86
May 22, 2025
485.00
511.00
485.00
511.00
511.00
+3.95%
709,155
0.72
May 21, 2025
485.00
506.50
485.00
491.60
491.60
-1.21%
908,235
0.93
May 20, 2025
501.50
503.50
490.60
497.60
497.60
-0.58%
732,631
0.75
May 19, 2025
497.80
510.00
495.60
500.50
500.50
-1.57%
1,024,427
1.06
May 16, 2025
512.50
512.50
503.50
508.50
508.50
+0.99%
757,926
0.78
May 15, 2025
500.00
507.50
482.20
503.50
503.50
+3.26%
599,315
0.61
May 14, 2025
500.00
500.00
478.20
487.60
487.60
-0.93%
443,220
0.45
May 13, 2025
482.60
496.80
482.60
492.20
492.20
+0.90%
790,311
0.80
May 12, 2025
479.00
493.40
463.40
487.80
487.80
+3.57%
1,799,170
1.86
May 09, 2025
485.40
485.40
470.80
471.00
471.00
-1.26%
811,364
0.84
May 08, 2025
481.00
481.00
466.00
477.00
477.00
+1.15%
1,169,705
1.18
May 07, 2025
469.60
471.60
467.80
471.60
471.60
+0.21%
770,637
0.77
May 06, 2025
489.00
492.80
466.20
470.60
470.60
-2.69%
776,977
0.77
May 02, 2025
480.00
486.20
475.80
483.60
483.60
+1.47%
710,132
0.70
May 01, 2025
479.80
479.80
461.40
476.60
476.60
+1.27%
214,930
0.21
Apr 30, 2025
477.40
477.40
456.80
470.60
470.60
+0.60%
1,289,286
1.23
Apr 29, 2025
471.60
471.60
463.80
467.80
467.80
-0.17%
870,698
0.83
Apr 28, 2025
463.00
470.00
461.20
468.60
468.60
+2.00%
898,222
0.85
Apr 25, 2025
466.60
467.40
454.00
459.40
459.40
-0.86%
819,599
0.76
Apr 24, 2025
462.40
463.40
455.00
463.40
463.40
+0.35%
418,757
0.39
Apr 23, 2025
458.80
466.00
456.80
461.80
461.80
+2.21%
804,104
0.75
Apr 22, 2025
461.00
461.00
438.80
451.80
451.80
+0.76%
381,993
0.35
Rows: