Want to see GB:INVP full AI Analyst Report?
Investec (INVP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 618.00 | 618.00 | 604.50 | 605.50 | 605.50 | -1.94% | 782,553 | 0.34 |
| Oct 29, 2026 | 619.00 | 620.50 | 610.50 | 617.50 | 617.50 | +0.16% | 1,693,889 | 0.66 |
| Oct 28, 2026 | 612.00 | 622.00 | 609.50 | 616.50 | 616.50 | +0.57% | 766,944 | 0.29 |
| Oct 27, 2026 | 605.00 | 615.00 | 602.00 | 613.00 | 613.00 | +0.99% | 681,202 | 0.26 |
| Oct 26, 2026 | 597.00 | 611.00 | 594.00 | 607.00 | 607.00 | +1.93% | 719,645 | 0.27 |
| Oct 23, 2026 | 592.00 | 597.50 | 588.00 | 595.50 | 595.50 | +0.59% | 1,195,296 | 0.45 |
| Oct 22, 2026 | 594.00 | 599.00 | 590.06 | 592.00 | 592.00 | -1.33% | 839,247 | 0.31 |
| Oct 21, 2026 | 591.00 | 601.00 | 591.00 | 600.00 | 600.00 | +0.50% | 1,888,467 | 0.69 |
| Oct 20, 2026 | 592.50 | 598.00 | 580.40 | 597.00 | 597.00 | +0.84% | 999,349 | 0.35 |
| Oct 19, 2026 | 600.00 | 601.50 | 588.95 | 592.00 | 592.00 | -2.07% | 787,944 | 0.27 |
| Oct 16, 2026 | 602.50 | 605.50 | 600.50 | 604.50 | 604.50 | +0.50% | 1,021,133 | 0.34 |
| Oct 15, 2026 | 600.00 | 605.00 | 593.00 | 601.50 | 601.50 | +1.09% | 1,124,956 | 0.37 |
| Oct 14, 2026 | 596.00 | 599.50 | 592.50 | 595.00 | 595.00 | +0.08% | 965,454 | 0.31 |
| Oct 13, 2026 | 595.50 | 600.97 | 593.50 | 594.50 | 594.50 | +0.00% | 987,365 | 0.32 |
| Oct 12, 2026 | 591.00 | 602.05 | 591.00 | 594.50 | 594.50 | +0.25% | 670,385 | 0.21 |
| Oct 09, 2026 | 600.50 | 600.50 | 590.50 | 593.00 | 593.00 | +0.76% | 1,645,507 | 0.52 |
| Oct 08, 2026 | 592.00 | 593.50 | 584.00 | 588.50 | 588.50 | -1.09% | 1,854,253 | 0.59 |
| Oct 07, 2026 | 613.00 | 616.00 | 595.00 | 595.00 | 595.00 | -3.72% | 2,909,105 | 0.92 |
| Oct 06, 2026 | 607.00 | 618.50 | 604.92 | 618.00 | 618.00 | +2.32% | 2,418,866 | 0.77 |
| Oct 05, 2026 | 603.50 | 605.50 | 598.50 | 604.00 | 604.00 | -0.17% | 1,032,114 | 0.32 |
| Oct 02, 2026 | 622.00 | 622.00 | 600.50 | 605.00 | 605.00 | -0.82% | 1,313,003 | 0.41 |
| Oct 01, 2026 | 614.00 | 623.56 | 605.50 | 610.00 | 610.00 | -2.17% | 1,642,242 | 0.51 |
| Sep 30, 2026 | 617.50 | 625.50 | 615.00 | 623.50 | 623.50 | +1.55% | 1,881,297 | 0.59 |
| Sep 29, 2026 | 618.00 | 621.00 | 611.00 | 614.00 | 614.00 | -0.41% | 3,960,681 | 1.23 |
| Sep 28, 2026 | 620.50 | 623.00 | 614.00 | 616.50 | 616.50 | +0.00% | 736,336 | 0.23 |
| Sep 25, 2026 | 614.50 | 628.00 | 613.88 | 616.50 | 616.50 | -0.24% | 2,756,609 | 0.85 |
| Sep 24, 2026 | 631.50 | 636.45 | 616.00 | 618.00 | 618.00 | -2.75% | 1,897,458 | 0.58 |
| Sep 23, 2026 | 650.50 | 651.00 | 635.50 | 635.50 | 635.50 | -1.09% | 1,125,816 | 0.34 |
| Sep 22, 2026 | 653.00 | 656.50 | 641.50 | 642.50 | 642.50 | -1.00% | 4,109,567 | 1.26 |
| Sep 21, 2026 | 655.00 | 658.15 | 647.00 | 649.00 | 649.00 | +0.70% | 2,170,106 | 0.67 |
| Sep 18, 2026 | 661.00 | 662.00 | 633.50 | 644.50 | 644.50 | -2.50% | 7,369,298 | 2.31 |
| Sep 17, 2026 | 666.00 | 668.50 | 659.50 | 661.00 | 661.00 | +0.15% | 1,890,402 | 0.59 |
| Sep 16, 2026 | 658.00 | 663.50 | 652.00 | 660.00 | 660.00 | +0.99% | 1,957,959 | 0.58 |
| Sep 15, 2026 | 651.00 | 660.50 | 641.50 | 653.50 | 653.50 | +0.08% | 1,222,181 | 0.36 |
| Sep 14, 2026 | 659.50 | 666.50 | 653.00 | 653.00 | 653.00 | -1.14% | 2,083,945 | 0.62 |
| Sep 11, 2026 | 655.00 | 667.50 | 650.50 | 660.50 | 660.50 | +1.38% | 2,123,720 | 0.63 |
| Sep 10, 2026 | 666.50 | 670.00 | 650.00 | 651.50 | 651.50 | -2.03% | 2,811,639 | 0.83 |
| Sep 09, 2026 | 677.50 | 681.27 | 665.00 | 665.00 | 665.00 | -2.49% | 2,379,576 | 0.70 |
| Sep 08, 2026 | 665.50 | 683.50 | 663.00 | 682.00 | 682.00 | +1.87% | 3,572,530 | 1.05 |
| Sep 07, 2026 | 670.50 | 670.50 | 664.00 | 669.50 | 669.50 | -0.07% | 1,917,228 | 0.56 |
| Sep 04, 2026 | 663.00 | 670.00 | 657.00 | 670.00 | 670.00 | +1.36% | 1,464,753 | 0.43 |
| Sep 03, 2026 | 665.50 | 666.00 | 653.00 | 661.00 | 661.00 | -0.08% | 2,339,527 | 0.68 |
| Sep 02, 2026 | 661.00 | 667.50 | 652.50 | 661.50 | 661.50 | +0.53% | 1,895,682 | 0.55 |
| Sep 01, 2026 | 654.00 | 659.50 | 642.50 | 658.00 | 658.00 | -0.75% | 2,544,604 | 0.74 |
| Aug 31, 2026 | 663.00 | 665.25 | 648.00 | 663.00 | 663.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 653.00 | 665.25 | 648.00 | 663.00 | 663.00 | +2.79% | 3,378,053 | 0.93 |
| Aug 27, 2026 | 641.00 | 650.00 | 638.50 | 645.00 | 645.00 | +0.86% | 1,711,154 | 0.47 |
| Aug 26, 2026 | 648.00 | 650.78 | 637.00 | 639.50 | 639.50 | +0.63% | 1,942,092 | 0.53 |
| Aug 25, 2026 | 639.50 | 659.11 | 632.00 | 635.50 | 635.50 | +0.00% | 3,212,405 | 0.88 |
| Aug 24, 2026 | 639.50 | 639.50 | 632.50 | 635.50 | 635.50 | -0.24% | 21,944,617 | 6.61 |
