Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
08/03/2024 507.80p 509.60p 501.20p 509.60p 311345
07/03/2024 508.80p 511.80p 496.60p 510.20p 972940
06/03/2024 502.00p 509.20p 500.80p 508.80p 439838
05/03/2024 496.30p 503.00p 496.30p 502.80p 248079
04/03/2024 498.10p 502.80p 496.13p 501.80p 881095
01/03/2024 492.40p 500.40p 491.40p 500.40p 329928
29/02/2024 490.00p 497.50p 490.00p 493.10p 737990
28/02/2024 481.80p 497.40p 480.00p 490.20p 385006
27/02/2024 507.80p 507.80p 496.70p 500.60p 455486
26/02/2024 512.80p 514.40p 488.80p 504.00p 1323202
23/02/2024 544.00p 544.00p 511.00p 516.40p 390024
22/02/2024 520.60p 524.40p 517.60p 519.00p 426293
21/02/2024 513.60p 521.00p 513.60p 518.20p 249939
20/02/2024 514.00p 516.60p 510.80p 516.60p 340004
19/02/2024 516.60p 519.80p 502.60p 517.40p 237669
16/02/2024 515.00p 519.80p 512.20p 517.80p 363166
15/02/2024 518.00p 518.00p 492.60p 512.40p 497383
14/02/2024 490.80p 503.60p 489.80p 501.60p 350751
13/02/2024 501.20p 501.20p 489.20p 492.80p 1717005
12/02/2024 494.50p 512.26p 489.19p 499.80p 385311
09/02/2024 498.00p 499.70p 493.40p 495.90p 363695
08/02/2024 503.60p 507.20p 496.10p 497.40p 429389
07/02/2024 508.20p 508.20p 499.70p 500.80p 306397
06/02/2024 508.00p 511.20p 502.00p 506.60p 339362
05/02/2024 506.60p 512.60p 498.60p 500.00p 1179057
02/02/2024 515.80p 517.80p 506.00p 508.20p 391907
01/02/2024 520.00p 520.00p 509.80p 511.40p 633880
31/01/2024 525.00p 525.60p 518.60p 520.80p 774792
30/01/2024 520.60p 528.80p 514.00p 527.60p 893317
29/01/2024 516.60p 527.00p 515.80p 522.80p 1104599
26/01/2024 508.60p 532.00p 505.60p 510.80p 2098982
25/01/2024 516.40p 516.40p 503.60p 509.40p 853832
24/01/2024 520.80p 526.20p 518.00p 519.60p 198225
23/01/2024 522.00p 523.00p 494.50p 517.40p 590931
22/01/2024 508.40p 522.00p 508.40p 522.00p 481709
19/01/2024 521.80p 524.00p 507.00p 507.00p 722448
18/01/2024 515.80p 521.00p 513.40p 517.00p 541006
17/01/2024 522.60p 525.80p 506.80p 513.40p 571723
16/01/2024 531.80p 539.60p 529.80p 535.60p 386889
15/01/2024 534.20p 539.20p 531.60p 538.60p 530431
12/01/2024 544.00p 544.00p 527.26p 529.40p 409580
11/01/2024 527.20p 538.00p 524.40p 526.40p 463469
10/01/2024 521.60p 525.40p 518.40p 522.80p 351995
09/01/2024 543.20p 543.20p 508.80p 524.20p 270157
08/01/2024 520.20p 527.60p 519.60p 527.60p 211564
05/01/2024 524.40p 526.20p 515.80p 524.20p 189671
04/01/2024 527.00p 533.80p 521.40p 531.80p 672015
03/01/2024 533.00p 544.80p 518.60p 524.20p 545655
02/01/2024 529.80p 539.60p 526.20p 533.80p 351149
29/12/2023 536.00p 540.80p 523.55p 531.80p 176935
28/12/2023 541.00p 541.00p 532.00p 534.60p 326342
27/12/2023 533.00p 545.00p 532.40p 535.40p 513586
22/12/2023 528.60p 535.80p 524.60p 532.20p 242780
21/12/2023 528.80p 531.60p 523.80p 526.80p 328238
20/12/2023 522.20p 530.20p 521.00p 528.80p 594908
19/12/2023 494.40p 523.00p 494.40p 516.00p 1070340
18/12/2023 520.60p 528.00p 516.80p 521.80p 377424
15/12/2023 526.80p 532.20p 520.40p 524.20p 1244882
14/12/2023 513.60p 529.60p 511.20p 521.00p 996337
13/12/2023 495.80p 503.40p 492.30p 499.30p 1764494
12/12/2023 512.00p 512.00p 494.60p 495.40p 803187
11/12/2023 499.50p 502.60p 494.00p 499.70p 609431
08/12/2023 479.00p 500.80p 479.00p 496.40p 679916
07/12/2023 498.00p 502.60p 490.30p 497.90p 458036
06/12/2023 530.00p 530.00p 505.40p 513.40p 500628
05/12/2023 510.80p 517.20p 496.00p 514.80p 1237904
04/12/2023 517.80p 519.40p 514.60p 516.00p 462137
01/12/2023 512.40p 528.80p 509.40p 521.20p 404342
30/11/2023 515.40p 520.20p 511.20p 512.80p 1453729
29/11/2023 500.00p 524.80p 500.00p 521.20p 353436
28/11/2023 499.30p 521.00p 499.30p 516.20p 445146
27/11/2023 508.40p 531.40p 498.70p 518.80p 445311
24/11/2023 522.00p 527.20p 518.40p 521.20p 531469
23/11/2023 500.00p 520.40p 500.00p 520.40p 508074
22/11/2023 494.20p 519.60p 492.00p 513.80p 920420
21/11/2023 527.00p 528.60p 517.80p 517.80p 286759
20/11/2023 510.60p 527.40p 510.60p 521.80p 311078
17/11/2023 541.00p 541.00p 498.10p 521.60p 882424
16/11/2023 525.20p 543.80p 513.60p 515.80p 460534
15/11/2023 527.80p 538.40p 517.60p 533.60p 884779
14/11/2023 490.20p 525.20p 478.30p 522.20p 661074
13/11/2023 517.20p 517.20p 487.70p 503.40p 287466
10/11/2023 477.00p 499.40p 477.00p 496.20p 525170
09/11/2023 478.00p 502.60p 478.00p 501.60p 2719693
08/11/2023 456.40p 500.80p 456.40p 497.10p 535565
07/11/2023 498.50p 498.50p 475.80p 478.20p 476946
06/11/2023 493.80p 493.80p 478.00p 480.70p 486208
03/11/2023 490.00p 490.00p 469.70p 484.50p 478630
02/11/2023 472.60p 481.50p 466.80p 481.50p 845917
01/11/2023 447.20p 466.30p 447.20p 460.20p 408466
31/10/2023 449.90p 459.80p 444.40p 456.10p 936259
30/10/2023 440.80p 463.10p 440.80p 449.70p 330390
27/10/2023 461.00p 461.00p 436.70p 441.50p 445851
26/10/2023 441.60p 441.60p 429.60p 440.70p 683087
25/10/2023 440.00p 467.80p 440.00p 446.70p 479644
24/10/2023 448.20p 466.20p 444.60p 449.70p 214038
23/10/2023 445.00p 458.80p 444.00p 456.30p 333999
20/10/2023 481.70p 490.80p 447.30p 448.20p 622945
19/10/2023 467.80p 477.60p 459.70p 460.90p 767543
18/10/2023 474.40p 477.50p 467.30p 469.10p 261033
17/10/2023 470.00p 487.20p 469.00p 475.40p 403083
16/10/2023 453.50p 475.60p 453.50p 470.10p 354711
13/10/2023 489.80p 489.80p 470.00p 470.00p 588239
12/10/2023 499.40p 499.40p 478.10p 483.70p 2421809
11/10/2023 474.10p 484.10p 474.10p 477.20p 665274
10/10/2023 474.70p 476.00p 454.20p 476.00p 570591
09/10/2023 460.80p 460.80p 449.50p 452.10p 1009817
06/10/2023 452.60p 475.50p 452.60p 459.00p 397684
05/10/2023 474.30p 474.30p 447.75p 454.50p 322037
04/10/2023 441.50p 455.30p 438.61p 451.70p 439995
03/10/2023 447.80p 462.40p 447.80p 451.40p 689156
02/10/2023 491.40p 504.20p 453.30p 453.30p 2004206
29/09/2023 500.00p 500.00p 467.10p 481.70p 1159921
28/09/2023 462.40p 483.30p 462.40p 479.00p 700094
27/09/2023 492.00p 496.71p 477.80p 484.60p 582727
26/09/2023 492.10p 493.00p 478.90p 487.10p 389748
25/09/2023 499.90p 499.90p 473.50p 488.10p 1362367
22/09/2023 471.20p 490.25p 468.80p 484.80p 947448
21/09/2023 462.40p 473.20p 453.22p 472.00p 664633
20/09/2023 469.50p 469.50p 450.00p 463.70p 960191
19/09/2023 440.00p 455.30p 440.00p 448.10p 1134796
18/09/2023 459.70p 474.70p 452.00p 452.00p 470442
15/09/2023 472.90p 477.60p 458.20p 459.20p 1894415
14/09/2023 459.00p 473.50p 459.00p 473.50p 691182
13/09/2023 459.90p 470.50p 459.90p 467.30p 393982
12/09/2023 475.00p 480.30p 464.80p 468.40p 750384
11/09/2023 463.10p 476.40p 463.10p 473.00p 375318
08/09/2023 456.70p 467.00p 456.70p 464.40p 547784
07/09/2023 455.00p 466.80p 454.90p 462.20p 759183
06/09/2023 480.90p 480.90p 458.40p 463.30p 344881
05/09/2023 444.70p 466.50p 443.00p 464.40p 418087
04/09/2023 489.00p 489.00p 463.90p 467.80p 325814
01/09/2023 464.40p 472.30p 462.40p 467.50p 291598
31/08/2023 471.20p 478.10p 465.80p 467.30p 660318
30/08/2023 456.60p 478.00p 456.60p 473.20p 693787
29/08/2023 475.00p 478.90p 468.30p 472.00p 549095
25/08/2023 457.60p 473.80p 457.60p 466.60p 253905
24/08/2023 480.00p 480.00p 461.90p 463.40p 537638
23/08/2023 464.60p 465.90p 454.80p 463.00p 775483
22/08/2023 446.00p 466.60p 441.97p 454.40p 927868
21/08/2023 434.40p 456.60p 434.40p 440.10p 723161
18/08/2023 461.70p 461.70p 434.70p 439.00p 329843
17/08/2023 444.80p 449.40p 442.50p 444.00p 514919
16/08/2023 456.10p 484.40p 453.10p 463.50p 382039
15/08/2023 490.00p 490.00p 462.40p 464.60p 434363
14/08/2023 473.80p 478.50p 468.30p 472.80p 436225

*Close Price adjusted for both dividends and splits