Shares Magazine
548.50p+2.50 (+0.46%)02 Jul 2025, 18:03
Investec PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 545.00p | 550.00p | 542.00p | 546.00p | 1,503,897 |
| Jun 30, 2025 | 541.50p | 545.50p | 537.00p | 545.00p | 2,578,937 |
| Jun 27, 2025 | 524.50p | 540.00p | 517.50p | 540.00p | 1,592,210 |
| Jun 26, 2025 | 518.50p | 519.50p | 510.50p | 518.00p | 2,342,163 |
| Jun 25, 2025 | 517.00p | 519.00p | 506.00p | 512.50p | 712,568 |
| Jun 24, 2025 | 510.00p | 517.50p | 492.20p | 515.50p | 773,476 |
| Jun 23, 2025 | 515.00p | 515.00p | 492.20p | 501.50p | 1,940,261 |
| Jun 20, 2025 | 500.00p | 506.00p | 496.40p | 501.00p | 3,062,587 |
| Jun 19, 2025 | 506.00p | 509.50p | 494.48p | 496.20p | 2,142,328 |
| Jun 18, 2025 | 521.50p | 521.50p | 498.80p | 508.50p | 1,596,104 |
| Jun 17, 2025 | 524.50p | 524.50p | 505.75p | 508.50p | 1,961,116 |
| Jun 16, 2025 | 511.00p | 521.00p | 510.00p | 520.00p | 361,806 |
| Jun 13, 2025 | 517.50p | 517.50p | 504.00p | 508.50p | 1,331,595 |
| Jun 12, 2025 | 512.00p | 526.00p | 512.00p | 521.50p | 1,329,938 |
| Jun 11, 2025 | 519.00p | 536.00p | 519.00p | 523.50p | 756,891 |
| Jun 10, 2025 | 540.00p | 540.00p | 530.00p | 530.00p | 1,057,546 |
| Jun 9, 2025 | 532.00p | 536.50p | 527.00p | 536.50p | 565,430 |
| Jun 6, 2025 | 534.00p | 534.00p | 510.50p | 531.50p | 990,867 |
| Jun 5, 2025 | 513.00p | 529.50p | 509.00p | 523.50p | 1,495,334 |
| Jun 4, 2025 | 525.50p | 529.00p | 520.50p | 523.00p | 775,148 |
| Jun 3, 2025 | 527.50p | 535.50p | 515.50p | 524.00p | 671,630 |
| Jun 2, 2025 | 515.50p | 531.00p | 515.50p | 527.50p | 1,765,060 |
| May 30, 2025 | 533.00p | 542.99p | 526.00p | 530.00p | 2,018,249 |
| May 29, 2025 | 520.50p | 533.00p | 520.00p | 530.00p | 1,731,377 |
| May 28, 2025 | 517.50p | 520.50p | 514.00p | 519.00p | 2,319,708 |
| May 27, 2025 | 514.50p | 520.50p | 510.50p | 513.00p | 2,111,830 |
| May 23, 2025 | 495.00p | 518.50p | 495.00p | 510.50p | 851,483 |
| May 22, 2025 | 485.00p | 511.00p | 485.00p | 511.00p | 709,155 |
| May 21, 2025 | 485.00p | 506.50p | 485.00p | 491.60p | 908,235 |
| May 20, 2025 | 501.50p | 503.50p | 490.60p | 497.60p | 732,631 |
| May 19, 2025 | 497.80p | 510.00p | 495.60p | 500.50p | 1,024,427 |
| May 16, 2025 | 512.50p | 512.50p | 503.50p | 508.50p | 757,926 |
| May 15, 2025 | 500.00p | 507.50p | 482.20p | 503.50p | 599,315 |
| May 14, 2025 | 500.00p | 500.00p | 478.20p | 487.60p | 443,219 |
| May 13, 2025 | 482.60p | 496.80p | 482.60p | 492.20p | 790,310 |
| May 12, 2025 | 479.00p | 493.40p | 463.40p | 487.80p | 1,799,169 |
| May 9, 2025 | 485.40p | 485.40p | 470.80p | 471.00p | 811,363 |
| May 8, 2025 | 481.00p | 481.00p | 466.00p | 477.00p | 1,169,704 |
| May 7, 2025 | 469.60p | 471.60p | 467.80p | 471.60p | 770,637 |
| May 6, 2025 | 489.00p | 492.80p | 466.20p | 470.60p | 776,976 |
| May 2, 2025 | 480.00p | 486.20p | 475.80p | 483.60p | 710,131 |
| May 1, 2025 | 479.80p | 479.80p | 461.40p | 476.60p | 214,929 |
| Apr 30, 2025 | 477.40p | 477.40p | 456.80p | 470.60p | 1,289,285 |
| Apr 29, 2025 | 471.60p | 471.60p | 463.80p | 467.80p | 870,697 |
| Apr 28, 2025 | 463.00p | 470.00p | 461.20p | 468.60p | 898,221 |
| Apr 25, 2025 | 466.60p | 467.40p | 454.00p | 459.40p | 819,598 |
| Apr 24, 2025 | 462.40p | 463.40p | 455.00p | 463.40p | 418,756 |
| Apr 23, 2025 | 458.80p | 466.00p | 456.80p | 461.80p | 804,103 |
| Apr 22, 2025 | 461.00p | 461.00p | 438.80p | 451.80p | 381,993 |
| Apr 17, 2025 | 450.80p | 451.60p | 446.20p | 448.40p | 427,171 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.