Education
About Us
Working with TipRanks
Follow Us
Investec PLC (GB:INVP)
LSE:INVP
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
546.50
557.00
546.50
557.00
557.00
+0.63%
344,682
0.23
Dec 23, 2025
549.50
555.00
546.00
553.50
553.50
+1.00%
1,144,021
0.76
Dec 22, 2025
525.50
549.50
525.50
548.00
548.00
+1.20%
5,976,969
4.20
Dec 19, 2025
546.00
546.00
538.50
541.50
541.50
-0.82%
3,779,686
2.71
Dec 18, 2025
525.00
546.00
525.00
546.00
546.00
+1.58%
1,560,095
1.11
Dec 17, 2025
533.00
540.50
533.00
537.50
537.50
+0.75%
1,409,454
0.82
Dec 16, 2025
525.50
536.50
525.50
533.50
533.50
+0.57%
3,110,389
1.84
Dec 15, 2025
511.50
535.50
499.36
530.50
530.50
+2.12%
6,111,724
3.79
Dec 12, 2025
520.50
529.50
519.00
519.50
519.50
+0.29%
1,879,762
1.17
Dec 11, 2025
515.50
522.75
502.00
518.00
518.00
+0.78%
3,089,534
1.96
Dec 10, 2025
528.00
535.00
525.50
531.50
514.00
+3.40%
923,481
0.58
Dec 09, 2025
543.50
543.50
526.50
531.50
514.00
+3.89%
1,700,209
1.07
Dec 08, 2025
526.00
531.12
523.50
529.00
511.58
+3.90%
1,717,957
1.07
Dec 05, 2025
520.50
532.12
520.50
526.50
509.16
+3.01%
983,276
0.61
Dec 04, 2025
544.50
544.50
521.00
528.50
511.10
+4.19%
974,843
0.57
Dec 03, 2025
524.00
527.50
520.75
524.50
507.23
+2.82%
931,599
0.55
Dec 02, 2025
530.00
531.00
521.00
527.50
510.13
+2.92%
1,550,237
0.91
Dec 01, 2025
539.50
539.50
521.50
530.00
512.55
+0.28%
2,350,861
1.39
Nov 28, 2025
567.50
567.50
539.75
546.50
528.51
+3.03%
1,656,588
0.98
Nov 27, 2025
548.00
548.54
539.50
548.50
530.44
+3.88%
1,290,036
0.77
Nov 26, 2025
540.50
553.50
540.50
546.00
528.02
+3.78%
1,585,573
0.95
Nov 25, 2025
545.50
545.50
535.50
544.00
526.09
+3.22%
1,796,512
1.09
Nov 24, 2025
561.50
561.50
542.00
545.00
527.06
+5.14%
1,842,540
1.12
Nov 21, 2025
564.50
564.50
534.50
536.00
518.35
+2.92%
2,785,432
1.69
Nov 20, 2025
585.00
597.50
538.50
538.50
520.77
-3.99%
2,041,295
1.24
Nov 19, 2025
576.00
583.67
576.00
580.00
560.90
+4.21%
803,515
0.49
Nov 18, 2025
580.00
582.00
574.00
575.50
556.55
+1.64%
775,325
0.47
Nov 17, 2025
600.50
600.50
584.00
585.50
566.22
+1.75%
583,980
0.35
Nov 14, 2025
590.50
602.00
581.50
595.00
575.41
+3.23%
711,497
0.43
Nov 13, 2025
585.00
604.50
585.00
596.00
576.38
+5.35%
1,574,329
0.95
Nov 12, 2025
588.00
595.50
581.50
585.00
565.74
+3.67%
786,410
0.47
Nov 11, 2025
583.50
591.84
581.50
583.50
564.29
+4.12%
1,489,339
0.90
Nov 10, 2025
580.50
585.50
579.00
579.50
560.42
+4.12%
854,856
0.52
Nov 07, 2025
578.00
600.00
572.50
575.50
556.55
+3.23%
582,831
0.35
Nov 06, 2025
565.00
584.50
565.00
576.50
557.52
+2.87%
406,900
0.24
Nov 05, 2025
555.00
583.50
555.00
579.50
560.42
+3.85%
575,611
0.34
Nov 04, 2025
570.00
578.00
565.00
577.00
558.00
+4.31%
928,271
0.56
Nov 03, 2025
555.50
587.00
555.50
572.00
553.17
+3.22%
553,101
0.33
Oct 31, 2025
577.50
592.50
549.82
573.00
554.13
+2.42%
666,449
0.40
Oct 30, 2025
560.50
589.00
560.50
578.50
559.45
+1.91%
491,618
0.29
Oct 29, 2025
578.00
594.00
578.00
587.00
567.67
+2.53%
571,242
0.34
Oct 28, 2025
595.00
602.50
589.00
592.00
572.51
+4.29%
1,577,821
0.94
Oct 27, 2025
569.00
600.00
569.00
587.00
567.67
+4.20%
1,197,551
0.72
Oct 24, 2025
565.00
584.00
565.00
582.50
563.32
+3.49%
865,389
0.52
Oct 23, 2025
573.00
584.00
565.00
582.00
562.84
+4.30%
802,413
0.48
Oct 22, 2025
567.00
577.00
562.00
577.00
558.00
+6.16%
883,165
0.53
Oct 21, 2025
544.00
577.50
544.00
562.00
543.50
+1.77%
975,829
0.58
Oct 20, 2025
564.50
572.50
553.00
571.00
552.20
+6.48%
621,512
0.37
Oct 17, 2025
552.50
557.50
542.00
554.50
536.24
+2.39%
1,255,081
0.74
Oct 16, 2025
564.50
566.50
557.50
560.00
541.56
+2.95%
596,773
0.35
Rows: