1. Share Prices

  2. Investec PLC (INVP)

530.50p+11.00 (+2.12%)15 Dec 2025, 17:15
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
Dec 12, 2025520.50p529.50p519.00p519.50p1,879,761
Dec 11, 2025515.50p522.75p502.00p518.00p3,089,533
Dec 10, 2025528.00p535.00p525.50p531.50p923,481
Dec 9, 2025543.50p543.50p526.50p531.50p1,700,209
Dec 8, 2025526.00p531.12p523.50p529.00p1,717,956
Dec 5, 2025520.50p532.12p520.50p526.50p983,276
Dec 4, 2025544.50p544.50p521.00p528.50p974,843
Dec 3, 2025524.00p527.50p520.75p524.50p931,598
Dec 2, 2025530.00p531.00p521.00p527.50p1,550,237
Dec 1, 2025539.50p539.50p521.50p530.00p2,350,861
Nov 28, 2025567.50p567.50p539.75p546.50p1,656,587
Nov 27, 2025548.00p548.54p539.50p548.50p1,290,035
Nov 26, 2025540.50p553.50p540.50p546.00p1,585,573
Nov 25, 2025545.50p545.50p535.50p544.00p1,796,512
Nov 24, 2025561.50p561.50p542.00p545.00p1,842,540
Nov 21, 2025564.50p564.50p534.50p536.00p2,785,432
Nov 20, 2025585.00p597.50p538.50p538.50p2,041,295
Nov 19, 2025576.00p583.67p576.00p580.00p803,515
Nov 18, 2025580.00p582.00p574.00p575.50p775,325
Nov 17, 2025600.50p600.50p584.00p585.50p583,979
Nov 14, 2025590.50p602.00p581.50p595.00p711,496
Nov 13, 2025585.00p604.50p585.00p596.00p1,574,329
Nov 12, 2025588.00p595.50p581.50p585.00p786,409
Nov 11, 2025583.50p591.84p581.50p583.50p1,489,339
Nov 10, 2025580.50p585.50p579.00p579.50p854,856
Nov 7, 2025578.00p600.00p572.50p575.50p582,830
Nov 6, 2025565.00p584.50p565.00p576.50p406,900
Nov 5, 2025555.00p583.50p555.00p579.50p575,611
Nov 4, 2025570.00p578.00p565.00p577.00p928,271
Nov 3, 2025555.50p587.00p555.50p572.00p553,101
Oct 31, 2025577.50p592.50p549.82p573.00p666,449
Oct 30, 2025560.50p589.00p560.50p578.50p491,617
Oct 29, 2025578.00p594.00p578.00p587.00p571,242
Oct 28, 2025595.00p602.50p589.00p592.00p1,577,821
Oct 27, 2025569.00p600.00p569.00p587.00p1,197,550
Oct 24, 2025565.00p584.00p565.00p582.50p865,389
Oct 23, 2025573.00p584.00p565.00p582.00p802,413
Oct 22, 2025567.00p577.00p562.00p577.00p883,165
Oct 21, 2025544.00p577.50p544.00p562.00p975,829
Oct 20, 2025564.50p572.50p553.00p571.00p621,511
Oct 17, 2025552.50p557.50p542.00p554.50p1,255,080
Oct 16, 2025564.50p566.50p557.50p560.00p596,773
Oct 15, 2025586.00p586.00p548.50p562.50p1,353,343
Oct 14, 2025562.00p579.00p557.00p566.00p1,140,057
Oct 13, 2025568.50p570.50p563.00p566.00p732,001
Oct 10, 2025566.50p575.00p563.00p565.50p1,137,281
Oct 9, 2025561.00p568.00p556.00p565.50p837,689
Oct 8, 2025557.00p557.50p550.50p557.00p1,002,316
Oct 7, 2025565.50p565.50p552.50p554.50p925,538
Oct 6, 2025564.00p570.50p552.50p561.50p1,022,799
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58
Risers/fallers data from previous trading day. Today's data available from 8:15am.