1. Share Prices

  2. Investec PLC (INVP)

538.00p+1.00 (+0.19%)14 Feb 2025, 17:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Investec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025535.50p539.00p532.50p538.00p513,709
Feb 13, 2025536.50p545.00p536.50p537.00p784,036
Feb 12, 2025530.00p540.50p529.50p533.50p1,905,616
Feb 11, 2025529.00p532.50p526.50p529.50p420,784
Feb 10, 2025525.50p534.00p524.00p528.50p518,243
Feb 7, 2025530.00p530.00p520.50p521.00p855,243
Feb 6, 2025514.00p522.00p514.00p521.50p525,866
Feb 5, 2025504.50p509.00p498.80p508.50p3,155,671
Feb 4, 2025501.50p501.50p494.00p498.80p798,516
Feb 3, 2025507.50p507.50p494.40p501.00p1,467,121
Jan 31, 2025513.00p525.00p513.00p519.50p1,592,237
Jan 30, 2025519.00p526.50p516.00p526.50p1,673,228
Jan 29, 2025518.50p524.00p517.00p521.50p1,363,041
Jan 28, 2025515.00p519.50p508.50p518.50p1,199,161
Jan 27, 2025521.50p523.50p510.00p518.50p1,669,019
Jan 24, 2025538.50p539.00p525.00p527.50p1,677,283
Jan 23, 2025546.00p546.00p533.00p540.50p795,467
Jan 22, 2025548.00p554.00p544.00p547.00p566,817
Jan 21, 2025545.50p552.50p545.00p552.00p459,830
Jan 20, 2025547.00p558.00p546.00p548.50p1,598,167
Jan 17, 2025539.00p552.50p539.00p552.00p970,613
Jan 16, 2025541.00p542.00p532.00p541.00p783,893
Jan 15, 2025523.00p543.00p519.50p543.00p984,300
Jan 14, 2025527.50p527.50p519.50p521.50p2,206,357
Jan 13, 2025522.00p523.50p513.50p522.50p967,815
Jan 10, 2025529.50p535.50p523.50p525.00p607,925
Jan 9, 2025522.00p533.00p516.50p532.50p1,052,112
Jan 8, 2025540.00p542.50p522.50p526.00p853,640
Jan 7, 2025551.00p553.00p540.50p544.00p766,154
Jan 6, 2025558.50p558.50p541.50p552.50p525,592
Jan 3, 2025541.00p557.50p541.00p546.50p970,330
Jan 2, 2025545.00p548.00p539.00p547.00p454,064
Dec 31, 2024541.50p547.00p537.00p544.00p372,653
Dec 30, 2024540.50p540.50p534.50p538.50p344,929
Dec 27, 2024539.00p544.00p536.00p542.00p538,854
Dec 24, 2024555.50p555.50p542.00p542.50p106,711
Dec 23, 2024546.50p548.00p540.00p543.00p312,398
Dec 20, 2024546.00p550.50p539.00p547.50p2,038,083
Dec 19, 2024554.50p554.50p540.00p549.00p1,543,258
Dec 18, 2024558.00p562.00p554.50p562.00p410,006
Dec 17, 2024563.00p564.00p552.50p553.00p923,361
Dec 16, 2024559.00p568.00p559.00p568.00p486,809
Dec 13, 2024566.50p568.00p558.49p561.50p570,892
Dec 12, 2024575.00p575.50p564.50p566.00p677,078
Dec 11, 2024588.50p590.50p580.50p590.00p1,148,677
Dec 10, 2024593.50p596.50p587.00p593.50p762,164
Dec 9, 2024591.00p596.00p587.00p594.50p539,792
Dec 6, 2024575.00p587.50p574.00p586.00p775,851
Dec 5, 2024561.00p572.05p561.00p572.00p784,656
Dec 4, 2024563.50p568.50p561.50p562.00p596,435
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.