Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/12/2025 549.50p 555.00p 546.00p 553.50p 1144010
22/12/2025 525.50p 549.50p 525.50p 548.00p 5975162
19/12/2025 546.00p 546.00p 538.50p 541.50p 3779497
18/12/2025 525.00p 546.00p 525.00p 546.00p 1559801
17/12/2025 533.00p 540.50p 533.00p 537.50p 1409450
16/12/2025 525.50p 536.50p 525.50p 533.50p 3110372
15/12/2025 511.50p 535.50p 499.36p 530.50p 1898253
12/12/2025 520.50p 529.50p 519.00p 519.50p 1879761
11/12/2025 515.50p 522.75p 502.00p 518.00p 2329061
10/12/2025 528.00p 535.00p 525.50p 531.50p 923468
09/12/2025 543.50p 543.50p 526.50p 531.50p 1699895
08/12/2025 526.00p 531.12p 523.50p 529.00p 1717919
05/12/2025 520.50p 532.12p 520.50p 526.50p 983253
04/12/2025 544.50p 544.50p 521.00p 528.50p 974832
03/12/2025 524.00p 527.50p 520.75p 524.50p 930568
02/12/2025 530.00p 531.00p 521.00p 527.50p 1544579
01/12/2025 539.50p 539.50p 521.50p 530.00p 2350843
28/11/2025 567.50p 567.50p 539.75p 546.50p 1655954
27/11/2025 548.00p 548.54p 539.50p 548.50p 1290031
26/11/2025 540.50p 553.50p 540.50p 546.00p 1585564
25/11/2025 545.50p 545.50p 535.50p 544.00p 1796497
24/11/2025 561.50p 561.50p 542.00p 545.00p 1750986
21/11/2025 564.50p 564.50p 534.50p 536.00p 2785433
20/11/2025 585.00p 597.50p 538.50p 538.50p 2041233
19/11/2025 576.00p 583.67p 576.00p 580.00p 803507
18/11/2025 580.00p 582.00p 574.00p 575.50p 775311
17/11/2025 600.50p 600.50p 584.00p 585.50p 583967
14/11/2025 590.50p 602.00p 581.50p 595.00p 711025
13/11/2025 585.00p 604.50p 585.00p 596.00p 1571903
12/11/2025 588.00p 595.50p 581.50p 585.00p 786404
11/11/2025 583.50p 591.84p 581.50p 583.50p 1489333
10/11/2025 580.50p 585.50p 579.00p 579.50p 494841
07/11/2025 578.00p 600.00p 572.50p 575.50p 582713
06/11/2025 565.00p 584.50p 565.00p 576.50p 406893
05/11/2025 555.00p 583.50p 555.00p 579.50p 575604
04/11/2025 570.00p 578.00p 565.00p 577.00p 927319
03/11/2025 555.50p 587.00p 555.50p 572.00p 552860
31/10/2025 577.50p 592.50p 549.82p 573.00p 666433
30/10/2025 560.50p 589.00p 560.50p 578.50p 489846
29/10/2025 578.00p 594.00p 578.00p 587.00p 570331
28/10/2025 595.00p 602.50p 589.00p 592.00p 1477451
27/10/2025 569.00p 600.00p 569.00p 587.00p 1189911
24/10/2025 565.00p 584.00p 565.00p 582.50p 864703
23/10/2025 573.00p 584.00p 565.00p 582.00p 802409
22/10/2025 567.00p 577.00p 562.00p 577.00p 883159
21/10/2025 544.00p 577.50p 544.00p 562.00p 974608
20/10/2025 564.50p 572.50p 553.00p 571.00p 620983
17/10/2025 552.50p 557.50p 542.00p 554.50p 1255063
16/10/2025 564.50p 566.50p 557.50p 560.00p 596764
15/10/2025 586.00p 586.00p 548.50p 562.50p 1353335
14/10/2025 562.00p 579.00p 557.00p 566.00p 1140033
13/10/2025 568.50p 570.50p 563.00p 566.00p 731947
10/10/2025 566.50p 575.00p 563.00p 565.50p 1137259
09/10/2025 561.00p 568.00p 556.00p 565.50p 837658
08/10/2025 557.00p 557.50p 550.50p 557.00p 1002231
07/10/2025 565.50p 565.50p 552.50p 554.50p 845805
06/10/2025 564.00p 570.50p 552.50p 561.50p 1022471
03/10/2025 563.00p 569.71p 557.00p 563.00p 1317029
02/10/2025 579.50p 583.50p 551.50p 558.50p 1245314
01/10/2025 552.50p 560.00p 549.00p 560.00p 1539656
30/09/2025 566.50p 570.00p 547.50p 555.50p 1986283
29/09/2025 589.50p 589.50p 560.50p 569.00p 4010828
26/09/2025 588.00p 588.00p 544.00p 565.00p 1798699
25/09/2025 570.00p 575.50p 558.50p 560.00p 2508573
24/09/2025 583.50p 583.50p 563.00p 575.00p 845332
23/09/2025 583.00p 584.89p 553.00p 566.00p 2189460
22/09/2025 564.00p 574.00p 551.50p 561.50p 1834241
19/09/2025 585.00p 586.50p 565.50p 565.50p 21329100
18/09/2025 595.00p 595.00p 572.50p 585.00p 1387098
17/09/2025 587.50p 587.50p 570.00p 577.50p 1310776
16/09/2025 574.00p 579.50p 574.00p 574.50p 1418511
15/09/2025 574.00p 582.00p 573.00p 579.50p 1304922
12/09/2025 577.00p 588.00p 570.50p 574.00p 1594001
11/09/2025 582.50p 582.50p 572.50p 578.00p 1260163
10/09/2025 582.50p 584.50p 571.00p 572.50p 2918730
09/09/2025 585.00p 585.00p 572.00p 580.50p 1992436
08/09/2025 548.00p 581.00p 546.75p 579.50p 6561269
05/09/2025 543.00p 551.50p 542.00p 545.50p 1083389
04/09/2025 557.50p 557.50p 534.00p 544.50p 1664337
03/09/2025 557.50p 557.50p 531.40p 536.50p 1168821
02/09/2025 552.00p 553.00p 534.00p 536.50p 1124628
01/09/2025 531.00p 553.00p 531.00p 547.50p 893399
29/08/2025 554.00p 554.50p 542.00p 541.00p 825410
28/08/2025 545.50p 558.00p 545.50p 552.50p 951416
27/08/2025 550.00p 552.00p 541.50p 543.00p 1036223
26/08/2025 550.50p 556.50p 546.00p 549.50p 2892376
22/08/2025 550.00p 562.50p 545.00p 559.00p 1517828
21/08/2025 545.00p 547.50p 542.00p 545.50p 1022885
20/08/2025 526.50p 546.50p 526.50p 545.00p 1358070
19/08/2025 541.00p 541.00p 526.50p 530.50p 810783
18/08/2025 550.00p 550.00p 527.50p 529.50p 904607
15/08/2025 545.00p 546.41p 532.50p 532.50p 1544946
14/08/2025 545.00p 545.00p 531.50p 536.50p 1094675
13/08/2025 556.50p 559.00p 548.00p 554.50p 1153166
12/08/2025 554.00p 557.00p 549.00p 552.50p 782764
11/08/2025 550.00p 553.50p 547.00p 551.50p 945442
08/08/2025 543.50p 548.50p 541.00p 548.50p 463782
07/08/2025 549.00p 552.00p 540.00p 544.50p 875449
06/08/2025 548.50p 554.50p 546.00p 548.50p 789008
05/08/2025 556.00p 556.50p 545.00p 547.00p 551444
04/08/2025 542.00p 560.50p 542.00p 552.00p 818723
01/08/2025 568.00p 568.00p 548.00p 553.50p 988175
31/07/2025 534.00p 579.00p 534.00p 561.50p 556264
30/07/2025 549.50p 565.50p 549.50p 560.00p 1251210
29/07/2025 556.50p 558.50p 551.50p 552.00p 902997
28/07/2025 563.50p 563.50p 554.50p 554.50p 802328
25/07/2025 564.00p 564.50p 557.25p 557.50p 677655
24/07/2025 563.50p 569.60p 558.50p 563.00p 1920989
23/07/2025 555.50p 559.00p 552.00p 557.50p 940107
22/07/2025 564.00p 564.00p 548.50p 553.00p 1212887
21/07/2025 564.00p 564.50p 555.00p 560.50p 966449
18/07/2025 559.50p 562.50p 551.00p 561.50p 1491481
17/07/2025 554.50p 554.50p 547.00p 554.50p 625476
16/07/2025 543.50p 550.50p 542.00p 549.50p 688231
15/07/2025 548.00p 556.00p 547.50p 548.00p 752808
14/07/2025 543.00p 552.50p 542.00p 550.00p 804580
11/07/2025 552.00p 555.50p 544.25p 547.50p 1432782
10/07/2025 551.50p 554.04p 545.00p 554.00p 2163664
09/07/2025 557.50p 557.50p 540.50p 548.00p 881848
08/07/2025 558.00p 558.00p 536.00p 544.50p 1249481
07/07/2025 555.00p 555.00p 535.50p 541.00p 773684
04/07/2025 540.00p 551.50p 540.00p 542.50p 346420
03/07/2025 536.00p 560.00p 536.00p 551.00p 685424
02/07/2025 549.00p 553.00p 544.50p 548.50p 1336530
01/07/2025 545.00p 550.00p 542.00p 546.00p 1503890
30/06/2025 541.50p 545.50p 537.00p 545.00p 2578888
27/06/2025 524.50p 540.00p 517.50p 540.00p 1590654
26/06/2025 518.50p 519.50p 510.50p 518.00p 2342152
25/06/2025 517.00p 519.00p 506.00p 512.50p 712562
24/06/2025 510.00p 517.50p 492.20p 515.50p 773306
23/06/2025 515.00p 515.00p 492.20p 501.50p 1940256
20/06/2025 500.00p 506.00p 496.40p 501.00p 3062573
19/06/2025 506.00p 509.50p 494.48p 496.20p 2142325
18/06/2025 521.50p 521.50p 498.80p 508.50p 1596098
17/06/2025 524.50p 524.50p 505.75p 508.50p 1961110
16/06/2025 511.00p 521.00p 510.00p 520.00p 361792
13/06/2025 517.50p 517.50p 504.00p 508.50p 1331584
12/06/2025 512.00p 526.00p 512.00p 521.50p 1329935
11/06/2025 519.00p 536.00p 519.00p 523.50p 756869
10/06/2025 540.00p 540.00p 530.00p 530.00p 1057525
09/06/2025 532.00p 536.50p 527.00p 536.50p 564916
06/06/2025 534.00p 534.00p 510.50p 531.50p 990855
05/06/2025 513.00p 529.50p 509.00p 523.50p 1494772
04/06/2025 525.50p 529.00p 520.50p 523.00p 775138
03/06/2025 527.50p 535.50p 515.50p 524.00p 671623
02/06/2025 515.50p 531.00p 515.50p 527.50p 1244847
30/05/2025 533.00p 542.99p 526.00p 530.00p 2017738
29/05/2025 520.50p 533.00p 520.00p 530.00p 1731371
28/05/2025 517.50p 520.50p 514.00p 519.00p 2319696
27/05/2025 514.50p 520.50p 510.50p 513.00p 2111817
23/05/2025 495.00p 518.50p 495.00p 510.50p 851472
22/05/2025 485.00p 511.00p 485.00p 511.00p 709092
21/05/2025 485.00p 506.50p 485.00p 491.60p 908215
20/05/2025 501.50p 503.50p 490.60p 497.60p 732623
19/05/2025 497.80p 510.00p 495.60p 500.50p 1024412
16/05/2025 512.50p 512.50p 503.50p 508.50p 757912
15/05/2025 500.00p 507.50p 482.20p 503.50p 568752
14/05/2025 500.00p 500.00p 478.20p 487.60p 443216
13/05/2025 482.60p 496.80p 482.60p 492.20p 790305
12/05/2025 479.00p 493.40p 463.40p 487.80p 1799166
09/05/2025 485.40p 485.40p 470.80p 471.00p 811356
08/05/2025 481.00p 481.00p 466.00p 477.00p 1169701
07/05/2025 469.60p 471.60p 467.80p 471.60p 770630
06/05/2025 489.00p 492.80p 466.20p 470.60p 776968
02/05/2025 480.00p 486.20p 475.80p 483.60p 709620
01/05/2025 479.80p 479.80p 461.40p 476.60p 214925
30/04/2025 477.40p 477.40p 456.80p 470.60p 1289279
29/04/2025 471.60p 471.60p 463.80p 467.80p 870494
28/04/2025 463.00p 470.00p 461.20p 468.60p 898213
25/04/2025 466.60p 467.40p 454.00p 459.40p 819592
24/04/2025 462.40p 463.40p 455.00p 463.40p 418749
23/04/2025 458.80p 466.00p 456.80p 461.80p 804099
22/04/2025 461.00p 461.00p 438.80p 451.80p 381987
17/04/2025 450.80p 451.60p 446.20p 448.40p 427164
16/04/2025 451.40p 453.00p 442.60p 452.60p 579413
15/04/2025 452.00p 456.40p 448.60p 453.80p 919085
14/04/2025 432.20p 454.40p 428.80p 452.20p 536568
11/04/2025 429.20p 436.20p 419.80p 435.00p 1694464
10/04/2025 457.60p 458.80p 428.60p 430.20p 1384439
09/04/2025 420.80p 429.40p 416.00p 419.60p 1405511
08/04/2025 421.60p 443.20p 415.20p 436.80p 1531215
07/04/2025 393.20p 438.00p 390.00p 414.00p 1721960
04/04/2025 435.00p 450.20p 415.20p 418.60p 2026045
03/04/2025 471.00p 484.00p 434.40p 438.00p 952995
02/04/2025 479.40p 494.00p 473.20p 478.00p 1311068
01/04/2025 482.40p 487.80p 473.00p 482.80p 414106
31/03/2025 479.00p 498.80p 473.60p 479.20p 881104
28/03/2025 488.60p 503.50p 485.20p 486.60p 711776
27/03/2025 494.80p 502.50p 491.36p 493.20p 674710
26/03/2025 505.50p 505.50p 497.80p 497.80p 534850
25/03/2025 487.20p 503.71p 487.20p 499.80p 730355
24/03/2025 489.00p 500.50p 488.20p 493.80p 350861
21/03/2025 486.40p 490.50p 482.20p 489.00p 3197596
20/03/2025 511.00p 515.00p 488.40p 488.40p 1419509
19/03/2025 510.00p 519.50p 498.00p 516.50p 821970
18/03/2025 500.00p 512.50p 500.00p 509.50p 518707
17/03/2025 507.50p 510.00p 504.00p 510.00p 2676406
14/03/2025 485.40p 507.50p 485.40p 507.50p 480223
13/03/2025 483.40p 499.20p 483.40p 499.20p 1093757
12/03/2025 483.80p 494.00p 483.40p 493.20p 1052260

*Close Price adjusted for both dividends and splits