Education
About Us
Working with TipRanks
Follow Us
Investec PLC (GB:INVP)
LSE:INVP
Time Period
1Y
Events
Historical Prices
Rows:
Sep 25, 2025
570.00
575.50
558.50
560.00
560.00
-2.61%
2,508,587
1.54
Sep 24, 2025
583.50
583.50
563.00
575.00
575.00
+1.59%
845,336
0.51
Sep 23, 2025
583.00
584.89
553.00
566.00
566.00
+0.80%
2,189,468
1.34
Sep 22, 2025
564.00
574.00
551.50
561.50
561.50
-0.71%
1,835,271
1.14
Sep 19, 2025
585.00
586.50
565.50
565.50
565.50
-3.33%
21,329,430
16.33
Sep 18, 2025
595.00
595.00
572.50
585.00
585.00
+1.30%
1,387,103
1.04
Sep 17, 2025
587.50
587.50
570.00
577.50
577.50
+0.52%
1,310,877
0.97
Sep 16, 2025
580.50
587.00
572.50
574.50
574.50
-0.86%
1,419,196
1.05
Sep 15, 2025
574.00
582.00
573.00
579.50
579.50
+0.96%
1,304,940
0.96
Sep 12, 2025
577.00
588.00
570.50
574.00
574.00
-0.69%
1,594,007
1.19
Sep 11, 2025
595.00
595.00
569.50
578.00
578.00
+0.96%
1,270,703
0.95
Sep 10, 2025
582.50
584.50
571.00
572.50
572.50
-1.38%
2,918,745
2.22
Sep 09, 2025
585.00
585.00
572.00
580.50
580.50
+0.17%
1,992,440
1.54
Sep 08, 2025
548.00
581.00
546.75
579.50
579.50
+6.23%
6,567,612
5.43
Sep 05, 2025
543.00
551.50
542.00
545.50
545.50
+0.18%
1,083,396
0.90
Sep 04, 2025
557.50
557.50
534.00
544.50
544.50
+1.49%
1,664,349
1.40
Sep 03, 2025
557.50
557.50
531.40
536.50
536.50
0.00%
1,168,831
0.98
Sep 02, 2025
552.00
553.00
534.00
536.50
536.50
-2.01%
1,131,408
0.95
Sep 01, 2025
531.00
553.00
531.00
547.50
547.50
+1.20%
894,006
0.75
Aug 29, 2025
554.00
554.50
541.00
541.00
541.00
-2.08%
828,404
0.69
Aug 28, 2025
545.50
558.00
545.50
552.50
552.50
+1.75%
951,423
0.78
Aug 27, 2025
550.00
552.00
541.50
543.00
543.00
-1.18%
1,036,228
0.84
Aug 26, 2025
550.50
556.50
546.00
549.50
549.50
-1.70%
3,392,796
2.80
Aug 22, 2025
550.00
562.50
545.00
559.00
559.00
+2.47%
1,517,832
1.24
Aug 21, 2025
545.00
547.50
542.00
545.50
545.50
+0.09%
1,022,894
0.84
Aug 20, 2025
526.50
546.50
526.50
545.00
545.00
+2.73%
1,358,079
1.12
Aug 19, 2025
541.00
541.00
526.50
530.50
530.50
+0.19%
810,793
0.67
Aug 18, 2025
550.00
550.00
527.50
529.50
529.50
-0.56%
905,002
0.75
Aug 15, 2025
545.00
546.41
532.50
532.50
532.50
-0.75%
1,544,961
1.29
Aug 14, 2025
545.00
545.00
531.50
536.50
536.50
+0.37%
1,094,695
0.92
Aug 13, 2025
556.50
559.00
548.00
554.50
534.50
+4.12%
1,154,416
0.97
Aug 12, 2025
554.00
557.00
549.00
552.50
532.57
+3.93%
782,781
0.66
Aug 11, 2025
550.00
553.50
547.00
551.50
531.61
+4.31%
945,479
0.80
Aug 08, 2025
543.50
548.50
541.00
548.50
528.72
+4.50%
463,789
0.39
Aug 07, 2025
549.00
552.00
540.00
544.50
524.86
+2.99%
875,461
0.73
Aug 06, 2025
548.50
554.50
546.00
548.50
528.72
+4.03%
789,023
0.66
Aug 05, 2025
556.00
556.50
545.00
547.00
527.27
+2.80%
551,854
0.46
Aug 04, 2025
542.00
560.50
542.00
552.00
532.09
+3.46%
818,742
0.68
Aug 01, 2025
568.00
568.00
548.00
553.50
533.54
+2.26%
988,192
0.82
Jul 31, 2025
534.00
579.00
534.00
561.50
541.25
+4.02%
556,271
0.47
Jul 30, 2025
549.50
565.50
549.50
560.00
539.80
+5.25%
1,251,957
1.05
Jul 29, 2025
556.50
558.50
551.50
552.00
532.09
+3.27%
903,220
0.76
Jul 28, 2025
563.50
563.50
554.50
554.50
534.50
+3.18%
802,336
0.67
Jul 25, 2025
564.00
564.50
557.25
557.50
537.39
+2.73%
678,604
0.57
Jul 24, 2025
563.50
569.60
558.50
563.00
542.69
+4.77%
1,920,992
1.63
Jul 23, 2025
555.50
559.00
552.00
557.50
537.39
+4.59%
1,117,110
0.95
Jul 22, 2025
564.00
564.00
548.50
553.00
533.05
+2.35%
1,213,128
1.05
Jul 21, 2025
564.00
564.50
555.00
560.50
540.28
+3.56%
967,212
0.84
Jul 18, 2025
559.50
562.50
551.00
561.50
541.25
+5.05%
1,491,504
1.32
Jul 17, 2025
554.50
554.50
547.00
554.50
534.50
+4.69%
625,482
0.55
Rows: