tiprankstipranks
Trending News
More News >
Investec PLC (GB:INVP)
LSE:INVP
UK Market
Advertisement

Investec (INVP) Historical Prices

Compare
78 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2025
557.50
557.50
534.00
544.50
544.50
+1.49%
1,664,349
1.40
Sep 03, 2025
557.50
557.50
531.40
536.50
536.50
0.00%
1,168,831
0.98
Sep 02, 2025
552.00
553.00
534.00
536.50
536.50
-2.01%
1,131,408
0.95
Sep 01, 2025
531.00
553.00
531.00
547.50
547.50
+1.20%
894,006
0.75
Aug 29, 2025
554.00
554.50
541.00
541.00
541.00
-2.08%
828,404
0.69
Aug 28, 2025
545.50
558.00
545.50
552.50
552.50
+1.75%
951,423
0.78
Aug 27, 2025
550.00
552.00
541.50
543.00
543.00
-1.18%
1,036,228
0.84
Aug 26, 2025
550.50
556.50
546.00
549.50
549.50
-1.70%
3,392,796
2.80
Aug 22, 2025
550.00
562.50
545.00
559.00
559.00
+2.47%
1,517,832
1.24
Aug 21, 2025
545.00
547.50
542.00
545.50
545.50
+0.09%
1,022,894
0.84
Aug 20, 2025
526.50
546.50
526.50
545.00
545.00
+2.73%
1,358,079
1.12
Aug 19, 2025
541.00
541.00
526.50
530.50
530.50
+0.19%
810,793
0.67
Aug 18, 2025
550.00
550.00
527.50
529.50
529.50
-0.56%
905,002
0.75
Aug 15, 2025
545.00
546.41
532.50
532.50
532.50
-0.75%
1,544,961
1.29
Aug 14, 2025
545.00
545.00
531.50
536.50
536.50
+0.37%
1,094,695
0.92
Aug 13, 2025
556.50
559.00
548.00
554.50
534.50
+4.12%
1,154,416
0.97
Aug 12, 2025
554.00
557.00
549.00
552.50
532.57
+3.93%
782,781
0.66
Aug 11, 2025
550.00
553.50
547.00
551.50
531.61
+4.31%
945,479
0.80
Aug 08, 2025
543.50
548.50
541.00
548.50
528.72
+4.50%
463,789
0.39
Aug 07, 2025
549.00
552.00
540.00
544.50
524.86
+2.99%
875,461
0.73
Aug 06, 2025
548.50
554.50
546.00
548.50
528.72
+4.03%
789,023
0.66
Aug 05, 2025
556.00
556.50
545.00
547.00
527.27
+2.80%
551,854
0.46
Aug 04, 2025
542.00
560.50
542.00
552.00
532.09
+3.46%
818,742
0.68
Aug 01, 2025
568.00
568.00
548.00
553.50
533.54
+2.26%
988,192
0.82
Jul 31, 2025
534.00
579.00
534.00
561.50
541.25
+4.02%
556,271
0.47
Jul 30, 2025
549.50
565.50
549.50
560.00
539.80
+5.25%
1,251,957
1.05
Jul 29, 2025
556.50
558.50
551.50
552.00
532.09
+3.27%
903,220
0.76
Jul 28, 2025
563.50
563.50
554.50
554.50
534.50
+3.18%
802,336
0.67
Jul 25, 2025
564.00
564.50
557.25
557.50
537.39
+2.73%
678,604
0.57
Jul 24, 2025
563.50
569.60
558.50
563.00
542.69
+4.77%
1,920,992
1.63
Jul 23, 2025
555.50
559.00
552.00
557.50
537.39
+4.59%
1,117,110
0.95
Jul 22, 2025
564.00
564.00
548.50
553.00
533.05
+2.35%
1,213,128
1.05
Jul 21, 2025
564.00
564.50
555.00
560.50
540.28
+3.56%
967,212
0.84
Jul 18, 2025
559.50
562.50
551.00
561.50
541.25
+5.05%
1,491,504
1.32
Jul 17, 2025
554.50
554.50
547.00
554.50
534.50
+4.69%
625,482
0.55
Jul 16, 2025
543.50
550.50
542.00
549.50
529.68
+4.03%
688,250
0.61
Jul 15, 2025
548.00
556.00
547.50
548.00
528.23
+3.36%
752,816
0.65
Jul 14, 2025
543.00
552.50
542.00
550.00
530.16
+4.22%
804,591
0.69
Jul 11, 2025
552.00
555.50
544.25
547.50
527.75
+2.52%
2,100,800
1.83
Jul 10, 2025
551.50
554.04
545.00
554.00
534.02
+4.88%
2,163,672
1.90
Jul 09, 2025
557.50
557.50
540.50
548.00
528.23
+4.41%
881,855
0.76
Jul 08, 2025
558.00
558.00
536.00
544.50
524.86
+4.41%
1,249,497
1.07
Jul 07, 2025
555.00
555.00
535.50
541.00
521.49
+3.46%
773,698
0.66
Jul 04, 2025
540.00
551.50
540.00
542.50
522.93
+2.14%
346,426
0.29
Jul 03, 2025
536.00
560.00
536.00
551.00
531.13
+4.21%
685,437
0.58
Jul 02, 2025
549.00
553.00
544.50
548.50
528.72
+4.22%
1,336,543
1.14
Jul 01, 2025
545.00
550.00
542.00
546.00
526.31
+3.93%
1,503,897
1.30
Jun 30, 2025
541.50
545.50
537.00
545.00
525.34
+4.70%
2,578,937
2.28
Jun 27, 2025
524.50
540.00
517.50
540.00
520.52
+8.15%
1,592,210
1.43
Jun 26, 2025
518.50
519.50
510.50
518.00
499.32
+4.86%
2,342,164
2.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis