Shares Magazine
451.80p+3.40 (+0.76%)22 Apr 2025, 16:36
Investec PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 450.80p | 451.60p | 446.20p | 448.40p | 427,171 |
| Apr 16, 2025 | 451.40p | 453.00p | 442.60p | 452.60p | 579,417 |
| Apr 15, 2025 | 452.00p | 456.40p | 448.60p | 453.80p | 919,092 |
| Apr 14, 2025 | 432.20p | 454.40p | 428.80p | 452.20p | 536,587 |
| Apr 11, 2025 | 429.20p | 436.20p | 419.80p | 435.00p | 1,714,563 |
| Apr 10, 2025 | 457.60p | 458.80p | 428.60p | 430.20p | 1,384,533 |
| Apr 9, 2025 | 420.80p | 429.40p | 416.00p | 419.60p | 1,405,517 |
| Apr 8, 2025 | 421.60p | 443.20p | 415.20p | 436.80p | 1,532,357 |
| Apr 7, 2025 | 393.20p | 438.00p | 390.00p | 414.00p | 1,722,777 |
| Apr 4, 2025 | 435.00p | 450.20p | 415.20p | 418.60p | 2,026,049 |
| Apr 3, 2025 | 471.00p | 484.00p | 434.40p | 438.00p | 953,096 |
| Apr 2, 2025 | 479.40p | 494.00p | 473.20p | 478.00p | 1,311,072 |
| Apr 1, 2025 | 482.40p | 487.80p | 473.00p | 482.80p | 485,587 |
| Mar 31, 2025 | 479.00p | 498.80p | 473.60p | 479.20p | 881,108 |
| Mar 28, 2025 | 488.60p | 503.50p | 485.20p | 486.60p | 711,780 |
| Mar 27, 2025 | 494.80p | 502.50p | 491.36p | 493.20p | 676,951 |
| Mar 26, 2025 | 505.50p | 505.50p | 497.80p | 497.80p | 534,859 |
| Mar 25, 2025 | 487.20p | 503.71p | 487.20p | 499.80p | 734,002 |
| Mar 24, 2025 | 489.00p | 500.50p | 488.20p | 493.80p | 350,881 |
| Mar 21, 2025 | 486.40p | 490.50p | 482.20p | 489.00p | 3,197,598 |
| Mar 20, 2025 | 511.00p | 515.00p | 488.40p | 488.40p | 1,419,515 |
| Mar 19, 2025 | 510.00p | 519.50p | 498.00p | 516.50p | 822,464 |
| Mar 18, 2025 | 500.00p | 512.50p | 500.00p | 509.50p | 518,710 |
| Mar 17, 2025 | 507.50p | 510.00p | 504.00p | 510.00p | 2,676,912 |
| Mar 14, 2025 | 485.40p | 507.50p | 485.40p | 507.50p | 480,257 |
| Mar 13, 2025 | 483.40p | 499.20p | 483.40p | 499.20p | 1,093,759 |
| Mar 12, 2025 | 483.80p | 494.00p | 483.40p | 493.20p | 1,052,266 |
| Mar 11, 2025 | 488.00p | 490.80p | 483.20p | 484.20p | 1,031,451 |
| Mar 10, 2025 | 500.00p | 505.00p | 489.20p | 489.20p | 701,945 |
| Mar 7, 2025 | 506.00p | 510.00p | 500.50p | 505.50p | 477,960 |
| Mar 6, 2025 | 505.00p | 508.00p | 503.00p | 506.50p | 660,649 |
| Mar 5, 2025 | 505.50p | 512.00p | 504.50p | 505.50p | 666,122 |
| Mar 4, 2025 | 519.50p | 519.50p | 500.00p | 503.00p | 1,052,218 |
| Mar 3, 2025 | 510.00p | 522.00p | 507.50p | 511.00p | 708,026 |
| Feb 28, 2025 | 515.50p | 520.00p | 513.00p | 517.00p | 2,048,477 |
| Feb 27, 2025 | 520.00p | 530.50p | 517.50p | 519.50p | 497,320 |
| Feb 26, 2025 | 515.00p | 536.00p | 515.00p | 530.00p | 1,168,836 |
| Feb 25, 2025 | 529.50p | 534.00p | 522.00p | 523.00p | 1,242,661 |
| Feb 24, 2025 | 536.00p | 547.00p | 527.50p | 529.50p | 2,534,140 |
| Feb 21, 2025 | 537.00p | 539.50p | 533.00p | 535.00p | 1,041,894 |
| Feb 20, 2025 | 536.00p | 538.84p | 529.50p | 531.50p | 595,293 |
| Feb 19, 2025 | 539.50p | 545.50p | 530.50p | 531.00p | 614,757 |
| Feb 18, 2025 | 535.00p | 545.00p | 532.50p | 538.50p | 364,249 |
| Feb 17, 2025 | 548.50p | 548.50p | 529.50p | 534.00p | 463,846 |
| Feb 14, 2025 | 535.50p | 539.00p | 532.50p | 538.00p | 513,709 |
| Feb 13, 2025 | 536.50p | 545.00p | 536.50p | 537.00p | 784,036 |
| Feb 12, 2025 | 530.00p | 540.50p | 529.50p | 533.50p | 1,905,616 |
| Feb 11, 2025 | 529.00p | 532.50p | 526.50p | 529.50p | 420,784 |
| Feb 10, 2025 | 525.50p | 534.00p | 524.00p | 528.50p | 518,243 |
| Feb 7, 2025 | 530.00p | 530.00p | 520.50p | 521.00p | 855,243 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |