Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
11/08/2023 457.90p 487.50p 456.20p 476.60p 392602
10/08/2023 477.00p 487.70p 462.70p 479.80p 390686
09/08/2023 490.00p 490.00p 471.20p 481.90p 294533
08/08/2023 481.00p 483.10p 470.10p 476.00p 475919
07/08/2023 479.90p 484.50p 475.70p 479.60p 547153
04/08/2023 485.00p 485.00p 467.60p 479.20p 330138
03/08/2023 473.60p 484.30p 465.50p 472.10p 660163
02/08/2023 472.60p 483.70p 448.80p 475.50p 612875
01/08/2023 500.00p 500.00p 481.00p 483.70p 893531
31/07/2023 491.00p 497.10p 488.70p 489.60p 594685
28/07/2023 497.90p 499.90p 489.20p 492.80p 365900
27/07/2023 499.90p 500.00p 486.00p 495.10p 990010
26/07/2023 471.60p 489.60p 471.60p 486.00p 345759
25/07/2023 469.40p 494.00p 469.40p 486.70p 1198496
24/07/2023 485.30p 495.00p 485.30p 490.30p 1859428
21/07/2023 485.20p 494.70p 485.20p 488.90p 743684
20/07/2023 488.10p 497.20p 485.70p 492.30p 458335
19/07/2023 475.00p 488.60p 474.80p 485.60p 976011
18/07/2023 461.20p 474.10p 461.20p 474.10p 778124
17/07/2023 449.30p 466.70p 449.20p 466.50p 1006665
14/07/2023 478.40p 478.40p 453.90p 459.10p 750056
13/07/2023 429.20p 460.20p 429.20p 456.90p 750374
12/07/2023 436.40p 451.80p 436.40p 449.70p 1652360
11/07/2023 429.00p 443.20p 429.00p 436.80p 385533
10/07/2023 429.00p 445.50p 429.00p 437.80p 772342
07/07/2023 442.20p 442.20p 428.30p 437.40p 529824
06/07/2023 457.00p 457.00p 429.60p 429.60p 692031
05/07/2023 445.90p 451.50p 444.30p 445.20p 746212
04/07/2023 440.70p 454.40p 440.70p 447.40p 511356
03/07/2023 432.10p 452.00p 432.10p 449.60p 982221
30/06/2023 440.00p 446.00p 432.20p 440.80p 1596756
29/06/2023 429.80p 448.10p 429.20p 437.50p 2298426
28/06/2023 440.80p 440.80p 430.50p 438.60p 899432
27/06/2023 437.10p 437.10p 424.40p 431.30p 977205
26/06/2023 419.00p 454.90p 419.00p 431.70p 2551880
23/06/2023 442.40p 442.40p 432.50p 436.00p 1239919
22/06/2023 469.00p 469.00p 438.80p 443.70p 910801
21/06/2023 457.10p 460.00p 453.60p 456.10p 2036463
20/06/2023 455.00p 472.00p 455.00p 461.40p 2664649
19/06/2023 459.00p 464.20p 427.80p 459.80p 2853775
16/06/2023 466.30p 472.61p 459.10p 459.10p 3842908
15/06/2023 475.50p 482.30p 468.10p 468.90p 1547762
14/06/2023 474.20p 478.20p 470.80p 475.60p 1917863
13/06/2023 468.60p 474.60p 467.30p 472.90p 914459
12/06/2023 469.00p 473.70p 464.90p 468.60p 2216553
09/06/2023 439.30p 469.90p 439.30p 469.30p 1030323
08/06/2023 468.00p 468.00p 449.70p 458.80p 1199014
07/06/2023 432.50p 453.50p 432.50p 447.70p 969473
06/06/2023 435.10p 449.90p 435.00p 449.70p 891829
05/06/2023 439.60p 446.50p 437.40p 438.70p 2332021
02/06/2023 430.40p 438.30p 426.50p 436.50p 783600
01/06/2023 415.60p 432.30p 414.80p 429.70p 1534877
31/05/2023 401.50p 413.70p 401.00p 409.00p 3791332
30/05/2023 422.50p 423.70p 406.10p 406.10p 3784898
26/05/2023 414.00p 430.70p 414.00p 422.60p 1380053
25/05/2023 410.40p 431.10p 410.40p 425.10p 2454451
24/05/2023 438.40p 439.00p 428.30p 430.40p 835207
23/05/2023 438.30p 449.10p 438.30p 442.00p 1011422
22/05/2023 426.00p 451.10p 426.00p 444.50p 2863145
19/05/2023 459.40p 459.40p 438.90p 439.00p 762778
18/05/2023 437.40p 452.90p 431.20p 448.10p 840478
17/05/2023 460.00p 460.00p 432.50p 437.20p 480962
16/05/2023 456.00p 456.00p 437.20p 440.80p 685738
15/05/2023 443.00p 443.00p 433.50p 442.10p 403137
12/05/2023 447.70p 447.70p 424.00p 436.70p 480615
11/05/2023 437.90p 444.70p 415.05p 433.50p 935815
10/05/2023 460.00p 460.00p 439.50p 444.20p 613103
09/05/2023 448.70p 455.30p 446.00p 446.00p 1100835
05/05/2023 453.00p 453.00p 435.60p 447.80p 639286
04/05/2023 464.00p 464.00p 434.20p 436.60p 2133929
03/05/2023 444.60p 452.00p 439.50p 448.70p 869903
02/05/2023 442.80p 460.10p 428.80p 448.10p 1287797
28/04/2023 432.00p 443.30p 431.50p 443.30p 3192822
27/04/2023 434.10p 441.30p 433.50p 433.50p 1043181
26/04/2023 434.40p 439.50p 430.40p 439.50p 650016
25/04/2023 430.00p 446.30p 430.00p 434.60p 891673
24/04/2023 439.10p 446.20p 436.70p 441.00p 529332
21/04/2023 444.60p 447.00p 439.80p 443.60p 820687
20/04/2023 444.40p 447.10p 437.30p 446.10p 599729
19/04/2023 436.00p 442.90p 430.70p 440.90p 1383403
18/04/2023 438.70p 441.40p 434.00p 437.60p 1641204
17/04/2023 451.20p 451.20p 432.40p 436.60p 962609
14/04/2023 447.40p 447.40p 435.10p 442.50p 899218
13/04/2023 433.00p 443.70p 433.00p 441.00p 782639
12/04/2023 436.00p 446.30p 436.00p 443.60p 1034879
11/04/2023 438.70p 445.40p 433.70p 442.70p 925276
06/04/2023 433.20p 442.90p 433.20p 439.70p 611448
05/04/2023 456.70p 456.70p 437.50p 442.10p 900244
04/04/2023 454.50p 463.30p 441.30p 451.50p 1571887
03/04/2023 427.50p 453.30p 427.50p 444.50p 649924
31/03/2023 448.00p 457.00p 446.90p 449.60p 724950
30/03/2023 465.00p 465.00p 448.90p 455.50p 806497
29/03/2023 433.00p 447.50p 433.00p 445.90p 896536
28/03/2023 441.00p 442.10p 433.40p 436.00p 745128
27/03/2023 455.10p 455.10p 435.20p 436.90p 595039
24/03/2023 429.50p 442.60p 428.27p 437.60p 1268382
23/03/2023 456.00p 456.00p 445.00p 447.20p 669001
22/03/2023 466.20p 466.20p 442.80p 450.70p 966621
21/03/2023 430.20p 453.70p 430.20p 449.10p 784821
20/03/2023 420.50p 446.30p 416.80p 441.00p 952340
17/03/2023 456.00p 458.60p 436.40p 440.00p 5275815
16/03/2023 454.60p 463.60p 451.10p 451.10p 1878815
15/03/2023 455.90p 466.63p 439.50p 439.50p 1809396
14/03/2023 453.10p 470.04p 453.10p 465.20p 1385735
13/03/2023 501.40p 503.60p 463.80p 463.80p 1222285
10/03/2023 494.80p 506.80p 494.80p 499.10p 1112901
09/03/2023 514.60p 518.40p 513.60p 515.40p 514250
08/03/2023 502.20p 516.20p 502.20p 515.00p 528990
07/03/2023 526.40p 528.00p 520.60p 522.20p 640329
06/03/2023 521.00p 527.40p 520.20p 526.40p 817210
03/03/2023 504.00p 521.20p 504.00p 518.80p 1058883
02/03/2023 526.00p 530.00p 511.20p 511.20p 1603514
01/03/2023 550.00p 550.00p 530.80p 532.00p 630521
28/02/2023 518.60p 533.80p 518.60p 530.80p 1547156
27/02/2023 494.30p 530.20p 494.30p 525.60p 482278
24/02/2023 525.00p 536.58p 516.20p 518.20p 788843
23/02/2023 527.80p 538.20p 527.60p 536.20p 1353915
22/02/2023 519.20p 531.00p 519.20p 530.00p 916343
21/02/2023 546.20p 546.20p 527.20p 529.20p 901612
20/02/2023 540.80p 547.40p 537.00p 543.20p 1094338
17/02/2023 544.40p 548.00p 533.60p 546.40p 982383
16/02/2023 531.60p 538.20p 531.60p 537.00p 909256
15/02/2023 523.60p 537.00p 520.60p 535.40p 770010
14/02/2023 521.20p 536.20p 521.20p 532.60p 1002796
13/02/2023 550.00p 550.00p 527.40p 532.60p 1348403
10/02/2023 537.60p 537.60p 522.80p 528.00p 1117351
09/02/2023 534.60p 542.00p 533.80p 538.80p 975062
08/02/2023 529.00p 534.60p 526.20p 531.40p 1058518
07/02/2023 520.80p 527.10p 519.40p 525.80p 800885
06/02/2023 520.00p 539.80p 520.00p 525.00p 1000430
03/02/2023 524.60p 541.80p 524.60p 540.40p 786680
02/02/2023 524.40p 540.40p 523.60p 537.00p 1534736
01/02/2023 520.00p 532.60p 520.00p 525.20p 1022438
31/01/2023 515.00p 523.00p 515.00p 517.60p 929436
30/01/2023 524.20p 527.00p 520.00p 523.00p 525932
27/01/2023 532.60p 532.60p 520.40p 528.60p 634883
26/01/2023 540.00p 540.00p 518.60p 522.20p 1793225
25/01/2023 522.40p 523.60p 517.80p 520.80p 906817
24/01/2023 519.00p 524.20p 516.20p 523.60p 531582
23/01/2023 514.80p 524.80p 514.60p 518.80p 1283126
20/01/2023 516.20p 516.40p 510.60p 512.80p 1911466
19/01/2023 511.40p 517.60p 506.60p 514.60p 1211899
18/01/2023 513.00p 525.00p 513.00p 522.00p 1426782
17/01/2023 525.00p 531.00p 506.10p 512.40p 1897449
16/01/2023 533.00p 537.40p 527.60p 536.40p 1159994
13/01/2023 550.00p 550.00p 528.00p 539.40p 1254405
12/01/2023 536.40p 538.00p 531.20p 536.20p 1070775
11/01/2023 546.40p 546.40p 530.20p 530.60p 596422
10/01/2023 550.00p 550.00p 521.80p 535.20p 924184
09/01/2023 528.40p 534.20p 525.00p 531.40p 948055
06/01/2023 544.20p 556.20p 525.00p 530.40p 2289630
05/01/2023 538.00p 548.00p 536.40p 542.80p 2062357
04/01/2023 533.20p 541.60p 531.20p 541.60p 1657856
03/01/2023 515.60p 530.80p 515.60p 530.40p 2052183
30/12/2022 527.00p 531.40p 511.40p 511.40p 1041281
29/12/2022 508.60p 522.40p 508.60p 517.80p 1054526
28/12/2022 512.00p 517.20p 512.00p 514.60p 822468
23/12/2022 500.40p 518.00p 500.40p 511.80p 500260
22/12/2022 512.80p 516.70p 507.20p 509.00p 1098190
21/12/2022 496.40p 513.20p 496.40p 510.40p 1282278
20/12/2022 490.00p 502.80p 489.20p 497.80p 2813672
19/12/2022 484.10p 496.20p 479.60p 490.50p 1051786

*Close Price adjusted for both dividends and splits