Investec (INVP) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investec

Date Open High Low Close* Volume
20/12/2024 546.00p 550.50p 539.00p 547.50p 2038085
19/12/2024 554.50p 554.50p 540.00p 549.00p 1543259
18/12/2024 558.00p 562.00p 554.50p 562.00p 410007
17/12/2024 563.00p 564.00p 552.50p 553.00p 923187
16/12/2024 559.00p 568.00p 559.00p 568.00p 486806
13/12/2024 566.50p 568.00p 558.49p 561.50p 570643
12/12/2024 575.00p 575.50p 564.50p 566.00p 676638
11/12/2024 588.50p 590.50p 580.50p 590.00p 1148677
10/12/2024 593.50p 596.50p 587.00p 593.50p 762164
09/12/2024 591.00p 596.00p 587.00p 594.50p 539670
06/12/2024 575.00p 587.50p 574.00p 586.00p 775851
05/12/2024 561.00p 572.05p 561.00p 572.00p 784114
04/12/2024 563.50p 568.50p 561.50p 562.00p 538990
03/12/2024 569.50p 571.50p 560.00p 564.50p 1061455
02/12/2024 567.00p 571.00p 563.75p 566.00p 911972
29/11/2024 570.00p 576.70p 567.50p 570.50p 622152
28/11/2024 567.00p 577.00p 566.00p 577.00p 467731
27/11/2024 570.00p 574.00p 566.50p 571.00p 864570
26/11/2024 566.00p 577.50p 566.00p 569.00p 500457
25/11/2024 594.00p 598.50p 577.50p 580.00p 2226236
22/11/2024 603.50p 607.50p 593.50p 593.50p 738999
21/11/2024 611.00p 622.50p 604.50p 611.50p 476911
20/11/2024 608.50p 613.00p 606.50p 606.50p 399796
19/11/2024 627.50p 627.50p 602.00p 613.50p 574694
18/11/2024 610.50p 615.50p 608.50p 615.50p 446014
15/11/2024 609.00p 612.00p 605.00p 609.50p 579944
14/11/2024 611.50p 615.50p 606.50p 614.50p 453773
13/11/2024 614.00p 617.00p 606.50p 608.50p 377030
12/11/2024 619.00p 620.50p 611.50p 613.00p 384539
11/11/2024 623.50p 623.50p 613.00p 619.00p 536480
08/11/2024 617.00p 623.00p 612.00p 623.00p 459231
07/11/2024 613.00p 623.50p 612.00p 619.50p 659839
06/11/2024 615.00p 619.00p 604.00p 608.50p 782284
05/11/2024 604.00p 616.72p 604.00p 611.50p 667656
04/11/2024 602.00p 609.00p 602.00p 606.00p 794386
01/11/2024 603.50p 609.50p 600.50p 603.00p 743624
31/10/2024 588.50p 602.50p 588.00p 595.00p 1105266
30/10/2024 589.00p 598.50p 587.00p 589.00p 1260649
29/10/2024 588.00p 604.87p 583.00p 585.50p 915269
28/10/2024 590.00p 602.50p 590.00p 596.00p 639129
25/10/2024 576.00p 599.50p 576.00p 589.50p 409639
24/10/2024 600.00p 600.00p 584.50p 587.00p 349326
23/10/2024 583.50p 604.00p 583.50p 587.00p 485542
22/10/2024 595.00p 600.50p 590.00p 598.50p 307774
21/10/2024 592.00p 609.50p 592.00p 598.50p 325911
18/10/2024 611.50p 611.50p 584.50p 610.50p 329397
17/10/2024 604.00p 609.50p 595.50p 604.50p 573800
16/10/2024 600.00p 602.50p 597.00p 598.00p 483746
15/10/2024 592.00p 596.50p 586.00p 596.00p 570959
14/10/2024 580.00p 596.00p 580.00p 593.50p 364204
11/10/2024 575.50p 591.00p 574.50p 588.00p 743782
10/10/2024 559.00p 581.50p 559.00p 576.50p 396355
09/10/2024 572.00p 577.50p 567.00p 577.50p 420197
08/10/2024 588.00p 588.00p 568.00p 572.00p 453332
07/10/2024 552.00p 578.00p 552.00p 576.50p 1363496
04/10/2024 568.00p 568.00p 552.00p 565.50p 307516
03/10/2024 550.00p 563.50p 550.00p 556.00p 312178
02/10/2024 548.50p 572.00p 548.50p 553.50p 405496
01/10/2024 581.00p 581.00p 554.00p 559.00p 323318
30/09/2024 565.50p 589.50p 565.50p 569.00p 718564
27/09/2024 579.50p 579.50p 570.50p 576.50p 611421
26/09/2024 576.00p 577.00p 561.50p 575.00p 730335
25/09/2024 578.00p 578.00p 555.50p 562.00p 567471
24/09/2024 573.00p 573.00p 553.50p 561.50p 282732
23/09/2024 563.50p 566.50p 549.50p 559.50p 1043695
20/09/2024 575.50p 599.50p 563.00p 564.50p 1413535
19/09/2024 571.00p 594.00p 571.00p 591.50p 708185
18/09/2024 575.00p 599.50p 575.00p 582.00p 478678
17/09/2024 570.00p 591.50p 570.00p 587.50p 814790
16/09/2024 568.50p 578.50p 554.00p 578.00p 627290
13/09/2024 592.50p 592.50p 568.50p 569.00p 331144
12/09/2024 582.50p 582.50p 556.50p 575.50p 622653
11/09/2024 583.00p 583.00p 544.00p 565.00p 667052
10/09/2024 563.50p 572.50p 561.50p 569.50p 773628
09/09/2024 581.50p 581.50p 558.50p 566.00p 437561
06/09/2024 588.00p 588.00p 565.50p 565.50p 610684
05/09/2024 587.50p 587.50p 560.00p 577.00p 452743
04/09/2024 595.50p 595.50p 570.00p 574.00p 1059907
03/09/2024 580.50p 585.00p 569.75p 571.50p 1061384
02/09/2024 564.00p 591.00p 564.00p 579.00p 369655
30/08/2024 574.00p 581.00p 571.00p 579.50p 1654588
29/08/2024 582.00p 598.50p 571.50p 571.50p 1225057
28/08/2024 580.00p 594.00p 577.50p 583.50p 839365
27/08/2024 574.50p 586.30p 569.50p 577.00p 1233302
23/08/2024 571.00p 574.00p 544.50p 565.50p 1477806
22/08/2024 603.00p 603.00p 554.50p 554.50p 1142008
21/08/2024 596.00p 597.50p 583.47p 586.50p 880055
20/08/2024 581.50p 603.50p 581.50p 590.50p 706182
19/08/2024 600.00p 602.00p 594.00p 598.00p 513892
16/08/2024 581.00p 600.00p 580.50p 596.00p 474392
15/08/2024 587.50p 596.50p 584.00p 593.00p 628863
14/08/2024 584.00p 587.50p 571.00p 586.50p 318641
13/08/2024 577.00p 589.00p 570.50p 581.00p 695070
12/08/2024 589.50p 591.00p 565.00p 579.50p 411944
09/08/2024 575.00p 584.50p 564.50p 576.50p 331356
08/08/2024 562.00p 590.00p 562.00p 575.00p 520515
07/08/2024 591.00p 596.50p 542.00p 573.00p 754931
06/08/2024 576.50p 596.00p 562.00p 568.00p 968850
05/08/2024 570.00p 598.00p 556.00p 572.00p 1009228
02/08/2024 587.50p 616.50p 582.00p 582.00p 999331
01/08/2024 614.50p 616.50p 601.50p 605.50p 1070911
31/07/2024 609.50p 620.50p 608.50p 615.50p 837612
30/07/2024 607.00p 616.00p 594.00p 613.00p 1099208
29/07/2024 605.00p 612.00p 592.50p 599.00p 624520
26/07/2024 600.00p 608.50p 592.50p 608.50p 676366
25/07/2024 600.00p 600.00p 570.00p 591.50p 507437
24/07/2024 573.50p 588.50p 573.50p 588.50p 391860
23/07/2024 585.50p 598.00p 580.50p 585.50p 1298783
22/07/2024 580.00p 588.50p 577.50p 587.00p 374123
19/07/2024 580.00p 595.00p 572.50p 579.50p 497122
18/07/2024 607.00p 608.00p 580.00p 583.50p 1055552
17/07/2024 600.00p 600.00p 589.00p 593.00p 621270
16/07/2024 601.00p 605.50p 597.50p 597.50p 544584
15/07/2024 593.50p 603.00p 592.50p 599.50p 712342
12/07/2024 591.50p 614.00p 589.00p 599.00p 752597
11/07/2024 582.00p 602.50p 582.00p 602.50p 416164
10/07/2024 602.00p 602.00p 589.50p 597.00p 573293
09/07/2024 600.00p 600.00p 585.00p 588.50p 635042
08/07/2024 601.00p 601.00p 582.50p 596.00p 500078
05/07/2024 594.50p 596.50p 582.00p 589.50p 881013
04/07/2024 595.00p 595.00p 577.00p 585.50p 710530
03/07/2024 585.50p 587.50p 562.50p 587.50p 721354
02/07/2024 596.50p 601.50p 570.50p 574.00p 1170236
01/07/2024 586.00p 599.50p 576.00p 583.50p 1560520
28/06/2024 558.00p 579.00p 558.00p 573.50p 496931
27/06/2024 566.50p 568.00p 554.00p 565.00p 631591
26/06/2024 570.50p 580.00p 566.00p 567.50p 712756
25/06/2024 588.00p 588.00p 560.00p 571.00p 470353
24/06/2024 570.00p 582.00p 563.00p 576.50p 2039791
21/06/2024 570.00p 583.50p 570.00p 576.50p 1339943
20/06/2024 581.50p 589.20p 573.50p 576.50p 698429
19/06/2024 576.00p 594.00p 576.00p 579.50p 1492391
18/06/2024 550.50p 590.00p 550.50p 581.00p 3954496
17/06/2024 556.00p 566.00p 545.00p 546.00p 542218
14/06/2024 525.00p 560.50p 525.00p 555.50p 1579289
13/06/2024 540.00p 545.50p 532.00p 532.00p 2752349
12/06/2024 514.50p 541.00p 514.50p 541.00p 1669412
11/06/2024 511.50p 531.00p 511.50p 522.00p 1447681
10/06/2024 530.50p 530.50p 504.50p 524.00p 3176333
07/06/2024 513.00p 521.50p 500.00p 517.00p 818198
06/06/2024 508.00p 517.50p 505.00p 514.00p 644348
05/06/2024 539.00p 539.00p 505.50p 509.00p 1157800
04/06/2024 526.50p 530.50p 519.00p 526.00p 807373
03/06/2024 521.50p 533.00p 503.50p 530.00p 1412601
31/05/2024 523.00p 523.00p 508.50p 518.50p 1740282
30/05/2024 520.00p 524.00p 504.00p 516.00p 5471270
29/05/2024 535.00p 536.50p 514.00p 516.50p 1249551
28/05/2024 540.50p 543.50p 524.46p 525.50p 1357361
24/05/2024 527.50p 543.50p 515.50p 539.50p 994997
23/05/2024 539.00p 566.00p 523.00p 526.00p 1386216
22/05/2024 553.00p 558.50p 549.50p 554.50p 562704
21/05/2024 554.00p 557.50p 548.50p 556.00p 612085
20/05/2024 565.00p 565.00p 538.00p 556.50p 779472
17/05/2024 559.50p 562.00p 547.50p 554.50p 899179
16/05/2024 558.50p 560.50p 551.50p 558.50p 901698
15/05/2024 567.00p 567.00p 544.00p 558.50p 1016597
14/05/2024 537.50p 556.00p 536.50p 556.00p 631403
13/05/2024 547.00p 553.00p 544.50p 553.00p 591971
10/05/2024 542.50p 549.00p 529.00p 547.00p 501791
09/05/2024 540.00p 544.50p 529.50p 544.00p 449637
08/05/2024 542.00p 542.00p 531.50p 542.00p 472635
07/05/2024 538.00p 544.00p 536.50p 542.00p 668906
03/05/2024 516.50p 535.00p 516.50p 532.50p 573220
02/05/2024 522.50p 538.00p 510.00p 529.00p 674347
01/05/2024 526.00p 526.00p 503.00p 524.00p 604513
30/04/2024 529.00p 529.00p 506.50p 511.50p 441713
29/04/2024 500.50p 525.50p 500.50p 519.00p 428580
26/04/2024 516.50p 516.50p 505.00p 512.50p 441347
25/04/2024 511.50p 521.50p 499.40p 508.00p 486031
24/04/2024 510.00p 510.50p 504.00p 509.00p 642273
23/04/2024 509.00p 510.00p 502.00p 510.00p 566667
22/04/2024 507.00p 507.00p 486.40p 501.50p 309052
19/04/2024 480.20p 502.50p 479.60p 493.40p 440774
18/04/2024 499.00p 499.00p 482.60p 494.60p 674152
17/04/2024 480.00p 492.00p 480.00p 486.40p 545523
16/04/2024 492.00p 495.45p 480.80p 490.20p 453253
15/04/2024 498.00p 504.50p 494.80p 499.40p 709778
12/04/2024 545.00p 545.00p 499.20p 500.00p 1090500
11/04/2024 540.00p 540.50p 524.00p 532.50p 461848
10/04/2024 538.00p 542.00p 526.00p 534.00p 507735
09/04/2024 538.00p 542.00p 533.00p 536.00p 452456
08/04/2024 520.00p 540.75p 520.00p 537.00p 651594
05/04/2024 532.50p 538.50p 525.00p 537.50p 421175
04/04/2024 537.50p 540.50p 529.50p 539.00p 445655
03/04/2024 531.00p 533.00p 520.50p 530.00p 965423
02/04/2024 544.00p 544.00p 527.50p 530.50p 869482
28/03/2024 531.60p 543.60p 525.00p 531.60p 548142
27/03/2024 522.20p 531.40p 522.00p 530.40p 395773
26/03/2024 515.00p 525.40p 515.00p 525.40p 456323
25/03/2024 530.00p 530.00p 510.40p 516.60p 443673
22/03/2024 514.00p 523.40p 514.00p 522.00p 402591
21/03/2024 520.00p 524.60p 514.00p 524.00p 354240
20/03/2024 500.40p 500.40p 491.00p 507.80p 690785
19/03/2024 500.40p 500.40p 488.50p 491.00p 577018
18/03/2024 508.80p 508.80p 496.60p 500.60p 343868
15/03/2024 520.00p 520.00p 489.00p 506.20p 2839299
14/03/2024 504.00p 508.40p 498.40p 499.80p 590611
13/03/2024 510.00p 510.00p 502.60p 505.80p 938719
12/03/2024 502.60p 510.30p 501.40p 507.40p 742817
11/03/2024 503.60p 509.00p 498.00p 501.40p 466129

*Close Price adjusted for both dividends and splits