Investec PLC (GB:INVP)
LSE:INVP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
627.50
630.50
616.00
625.00
625.00
-0.48%
827,508
0.44
Apr 08, 2026
610.00
632.50
603.00
628.00
628.00
+6.08%
3,705,671
2.02
Apr 07, 2026
599.50
599.50
584.00
592.00
592.00
+0.25%
2,852,697
1.57
Apr 06, 2026
590.50
592.00
569.00
590.50
590.50
0.00%
0
0.00
Apr 03, 2026
590.50
592.00
569.00
590.50
590.50
0.00%
0
0.00
Apr 02, 2026
589.50
592.00
569.00
590.50
590.50
+0.60%
2,481,054
1.35
Apr 01, 2026
586.50
595.00
580.50
587.00
587.00
+2.26%
3,228,905
1.77
Mar 31, 2026
576.00
576.50
567.50
574.00
574.00
+1.32%
1,917,283
1.07
Mar 30, 2026
570.50
581.00
561.37
566.50
566.50
-0.70%
1,496,889
0.84
Mar 27, 2026
581.50
581.50
567.00
570.50
570.50
-1.13%
2,002,510
1.14
Mar 26, 2026
580.50
580.50
570.50
577.00
577.00
-1.11%
943,405
0.54
Mar 25, 2026
540.00
587.00
540.00
583.50
583.50
+2.91%
1,189,687
0.68
Mar 24, 2026
593.50
593.50
556.50
567.00
567.00
+0.53%
5,988,973
3.65
Mar 23, 2026
551.50
574.50
537.50
564.00
564.00
+0.53%
2,118,169
1.31
Mar 20, 2026
593.50
593.50
556.00
561.00
561.00
-0.36%
11,551,110
7.97
Mar 19, 2026
604.50
604.50
558.50
563.00
563.00
-4.01%
2,561,504
1.70
Mar 18, 2026
597.50
599.50
580.00
586.50
586.50
+0.34%
3,030,241
2.00
Mar 17, 2026
580.00
589.50
578.00
584.50
584.50
+0.78%
1,924,323
1.28
Mar 16, 2026
571.50
582.00
571.50
580.00
580.00
+1.40%
1,049,385
0.69
Mar 13, 2026
579.50
579.50
562.50
572.00
572.00
-1.55%
1,452,887
0.94
Mar 12, 2026
598.50
599.00
579.35
581.00
581.00
-3.25%
1,643,161
1.02
Mar 11, 2026
622.50
622.50
598.00
600.50
600.50
-1.96%
1,512,997
0.94
Mar 10, 2026
611.50
618.50
602.84
612.50
612.50
+2.42%
1,949,117
1.19
Mar 09, 2026
595.50
601.00
586.00
598.00
598.00
-1.32%
1,919,383
1.18
Mar 06, 2026
620.00
625.00
594.00
606.00
606.00
-1.46%
2,148,689
1.33
Mar 05, 2026
647.50
647.50
615.00
615.00
615.00
-1.05%
1,320,011
0.82
Mar 04, 2026
601.50
621.50
599.50
621.50
621.50
+2.64%
1,117,281
0.69
Mar 03, 2026
599.00
630.50
599.00
605.50
605.50
-3.74%
4,064,962
2.59
Mar 02, 2026
622.50
637.00
612.00
629.00
629.00
-2.02%
3,403,067
2.23
Feb 27, 2026
646.50
650.50
629.00
642.00
642.00
-0.54%
1,381,043
0.90
Feb 26, 2026
650.50
651.22
643.50
645.50
645.50
-0.39%
811,413
0.52
Feb 25, 2026
645.00
648.00
634.00
648.00
648.00
+1.17%
927,292
0.59
Feb 24, 2026
641.00
644.00
630.50
640.50
640.50
+0.23%
858,183
0.55
Feb 23, 2026
645.50
648.00
638.95
639.00
639.00
-0.62%
1,012,218
0.64
Feb 20, 2026
632.00
644.61
631.50
643.00
643.00
+1.02%
754,981
0.47
Feb 19, 2026
652.00
652.00
631.77
636.50
636.50
-0.55%
542,145
0.33
Feb 18, 2026
632.50
648.50
622.50
640.00
640.00
+1.91%
827,415
0.50
Feb 17, 2026
635.00
635.00
619.50
628.00
628.00
+1.45%
3,070,427
1.88
Feb 16, 2026
635.00
635.00
615.00
619.00
619.00
-1.04%
839,842
0.51
Feb 13, 2026
635.00
635.00
612.00
625.50
625.50
-0.08%
1,361,479
0.84
Feb 12, 2026
627.50
639.50
621.00
626.00
626.00
+0.64%
1,147,271
0.71
Feb 11, 2026
625.00
625.50
607.50
622.00
622.00
-0.40%
940,888
0.58
Feb 10, 2026
637.00
637.00
617.50
624.50
624.50
-0.16%
2,257,372
1.41
Feb 09, 2026
622.00
625.50
616.00
625.50
625.50
+1.62%
5,144,654
3.36
Feb 06, 2026
615.00
618.50
604.00
615.50
615.50
+1.23%
623,727
0.40
Feb 05, 2026
620.00
623.50
607.00
608.00
608.00
-2.09%
1,223,235
0.79
Feb 04, 2026
618.50
627.00
605.00
621.00
621.00
+0.98%
1,529,496
1.00
Feb 03, 2026
612.00
625.00
610.50
615.00
615.00
-0.32%
1,008,765
0.67
Feb 02, 2026
602.00
617.00
599.00
617.00
617.00
+1.48%
1,224,100
0.81
Jan 30, 2026
594.00
610.50
594.00
608.00
608.00
+1.76%
1,765,845
1.18
Rows: