Education
About Us
Working with TipRanks
Follow Us
Investec PLC (GB:INVP)
LSE:INVP
Time Period
1Y
Events
Historical Prices
Rows:
Jul 22, 2025
564.00
564.00
548.50
553.00
553.00
-1.34%
1,213,128
1.05
Jul 21, 2025
564.00
564.50
555.00
560.50
560.50
-0.18%
967,212
0.84
Jul 18, 2025
559.50
562.50
551.00
561.50
561.50
+1.26%
1,491,504
1.32
Jul 17, 2025
554.50
554.50
547.00
554.50
554.50
+0.91%
625,482
0.55
Jul 16, 2025
543.50
550.50
542.00
549.50
549.50
+0.27%
688,250
0.61
Jul 15, 2025
548.00
556.00
547.50
548.00
548.00
-0.36%
752,816
0.65
Jul 14, 2025
543.00
552.50
542.00
550.00
550.00
+0.46%
804,591
0.69
Jul 11, 2025
552.00
555.50
544.25
547.50
547.50
-1.17%
2,100,800
1.83
Jul 10, 2025
551.50
554.04
545.00
554.00
554.00
+1.09%
2,163,672
1.90
Jul 09, 2025
557.50
557.50
540.50
548.00
548.00
+0.64%
881,855
0.76
Jul 08, 2025
558.00
558.00
536.00
544.50
544.50
+0.65%
1,249,497
1.07
Jul 07, 2025
555.00
555.00
535.50
541.00
541.00
-0.28%
773,698
0.66
Jul 04, 2025
540.00
551.50
540.00
542.50
542.50
-1.54%
346,426
0.29
Jul 03, 2025
536.00
560.00
536.00
551.00
551.00
+0.46%
685,437
0.58
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
Rows: