Investec (INVP) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
16/12/2022 476.90p 486.30p 476.70p 483.40p 2573415
15/12/2022 474.30p 482.60p 472.90p 476.50p 1534214
14/12/2022 477.80p 484.40p 476.10p 478.10p 1579017
13/12/2022 475.40p 481.90p 470.10p 477.40p 2147435
12/12/2022 475.40p 488.17p 471.30p 476.90p 1411985
09/12/2022 482.10p 483.30p 459.10p 477.40p 3838559
08/12/2022 472.30p 481.90p 472.30p 476.20p 1263619
07/12/2022 489.30p 491.10p 482.80p 483.70p 2292628
06/12/2022 486.10p 495.30p 484.60p 486.90p 1655018
05/12/2022 484.50p 494.40p 483.70p 486.80p 1471047
02/12/2022 469.90p 491.30p 469.60p 485.10p 1442025
01/12/2022 509.80p 511.20p 465.70p 469.60p 3185424
30/11/2022 531.80p 531.80p 514.60p 518.20p 1595725
29/11/2022 517.80p 523.60p 509.80p 518.20p 2625915
28/11/2022 501.00p 509.40p 490.90p 507.80p 914810
25/11/2022 507.60p 511.60p 491.40p 508.40p 731483
24/11/2022 507.80p 509.80p 502.40p 509.80p 1357349
23/11/2022 494.40p 507.80p 494.00p 506.20p 1152016
22/11/2022 489.90p 507.20p 487.50p 498.50p 997046
21/11/2022 481.50p 497.70p 479.30p 495.40p 1325323
18/11/2022 473.60p 484.35p 468.90p 480.50p 2261070
17/11/2022 464.00p 471.90p 452.20p 471.00p 1035955
16/11/2022 468.80p 471.90p 457.10p 470.90p 837049
15/11/2022 476.20p 476.20p 466.00p 467.80p 1171071
14/11/2022 470.20p 476.80p 465.40p 475.40p 745659
11/11/2022 482.10p 485.10p 472.40p 472.40p 1282679
10/11/2022 462.10p 482.80p 459.50p 482.30p 699577
09/11/2022 463.10p 470.60p 462.10p 468.40p 442443
08/11/2022 453.00p 465.60p 453.00p 462.10p 839947
07/11/2022 467.00p 468.65p 458.60p 460.60p 451219
04/11/2022 459.90p 463.80p 446.50p 459.90p 651515
03/11/2022 448.80p 451.60p 442.60p 450.20p 681429
02/11/2022 445.60p 450.80p 441.20p 450.80p 1394617
01/11/2022 447.00p 452.70p 437.10p 442.80p 3382348
31/10/2022 451.00p 451.00p 433.90p 438.50p 1086652
28/10/2022 451.00p 451.00p 437.30p 439.40p 782859
27/10/2022 425.00p 444.30p 425.00p 442.50p 653042
26/10/2022 444.00p 444.00p 429.01p 436.10p 686675
25/10/2022 416.00p 430.70p 416.00p 429.00p 639803
24/10/2022 434.00p 434.00p 416.30p 425.00p 645877
21/10/2022 431.10p 431.10p 408.20p 421.40p 1401260
20/10/2022 394.20p 418.10p 394.20p 415.30p 1330859
19/10/2022 392.30p 416.90p 392.30p 416.90p 1634837
18/10/2022 419.70p 420.10p 411.10p 412.80p 1061935
17/10/2022 414.10p 416.40p 396.60p 416.40p 1576262
14/10/2022 414.00p 414.00p 396.20p 396.70p 1544223
13/10/2022 388.50p 400.90p 379.40p 398.20p 1695944
12/10/2022 376.00p 399.00p 375.40p 381.60p 2048517
11/10/2022 400.20p 400.20p 390.80p 394.30p 1382129
10/10/2022 388.00p 397.30p 387.80p 393.20p 1161712
07/10/2022 379.20p 395.00p 379.20p 392.10p 1430571
06/10/2022 400.30p 400.30p 385.20p 389.20p 1761098
05/10/2022 404.80p 404.80p 380.50p 384.60p 1158742
04/10/2022 371.50p 387.00p 371.40p 386.70p 1648941
03/10/2022 367.10p 376.60p 357.40p 373.30p 1738049
30/09/2022 336.30p 364.40p 336.30p 363.10p 1594156
29/09/2022 368.20p 371.07p 346.10p 351.60p 1200505
28/09/2022 371.70p 400.00p 361.60p 371.70p 2226342
27/09/2022 388.90p 395.70p 372.50p 373.70p 1562380
26/09/2022 395.10p 402.80p 381.40p 388.90p 1461524
23/09/2022 422.60p 422.60p 396.50p 397.00p 1758071
22/09/2022 400.10p 409.00p 395.20p 402.70p 970298
21/09/2022 406.60p 406.60p 385.70p 395.40p 1102311
20/09/2022 382.10p 394.00p 382.10p 388.50p 1071909
19/09/2022 397.60p 400.60p 382.30p 384.20p 3304957
16/09/2022 397.60p 400.60p 382.30p 384.20p 3273433
15/09/2022 388.10p 397.10p 384.80p 387.20p 1608883
14/09/2022 390.70p 394.40p 385.70p 389.00p 3998271
13/09/2022 414.60p 415.70p 393.90p 394.10p 1410163
12/09/2022 402.40p 415.30p 402.10p 414.40p 631576
09/09/2022 396.00p 405.20p 396.00p 404.70p 835050
08/09/2022 410.10p 410.10p 385.10p 395.80p 1454829
07/09/2022 437.50p 437.50p 386.90p 393.00p 1055569
06/09/2022 404.70p 429.80p 404.30p 417.50p 520628
05/09/2022 400.00p 425.50p 400.00p 422.00p 1037187
02/09/2022 415.40p 421.50p 408.20p 419.60p 2524324
01/09/2022 412.70p 420.20p 400.30p 411.20p 1550610
31/08/2022 404.20p 422.00p 404.20p 415.20p 870777
30/08/2022 411.60p 423.30p 410.90p 414.80p 961941
29/08/2022 438.30p 438.30p 416.30p 416.70p 572017
26/08/2022 438.30p 438.30p 416.30p 416.70p 535159
25/08/2022 410.00p 423.50p 410.00p 418.60p 508748
24/08/2022 410.00p 423.70p 410.00p 418.00p 821507
23/08/2022 411.60p 423.45p 411.60p 419.10p 981998
22/08/2022 432.70p 434.70p 417.00p 422.30p 1187738
19/08/2022 440.00p 453.70p 423.30p 425.40p 1602785
18/08/2022 429.20p 453.90p 429.20p 450.10p 608404
17/08/2022 459.00p 465.10p 445.40p 447.70p 750053
16/08/2022 470.00p 470.00p 438.43p 459.80p 480906
15/08/2022 445.00p 469.90p 445.00p 460.80p 616261

*Close Price adjusted for both dividends and splits