1. Share Prices

  2. Investec PLC (INVP)

555.00p-4.00 (-0.72%)02 Oct 2024, 10:57
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
Oct 1, 2024581.00p581.00p554.00p559.00p323,318
Sep 30, 2024565.50p589.50p565.50p569.00p790,106
Sep 27, 2024579.50p579.50p570.50p576.50p614,649
Sep 26, 2024576.00p577.00p561.50p575.00p730,333
Sep 25, 2024578.00p578.00p555.50p562.00p568,077
Sep 24, 2024573.00p573.00p553.50p561.50p282,731
Sep 23, 2024563.50p566.50p549.50p559.50p1,043,965
Sep 20, 2024575.50p599.50p563.00p564.50p1,413,534
Sep 19, 2024571.00p594.00p571.00p591.50p708,212
Sep 18, 2024575.00p599.50p575.00p582.00p478,677
Sep 17, 2024570.00p591.50p570.00p587.50p814,789
Sep 16, 2024568.50p578.50p554.00p578.00p627,289
Sep 13, 2024592.50p592.50p568.50p569.00p356,335
Sep 12, 2024582.50p582.50p556.50p575.50p647,843
Sep 11, 2024583.00p583.00p544.00p565.00p667,052
Sep 10, 2024563.50p572.50p561.50p569.50p773,628
Sep 9, 2024581.50p581.50p558.50p566.00p437,561
Sep 6, 2024588.00p588.00p565.50p565.50p610,683
Sep 5, 2024587.50p587.50p560.00p577.00p452,742
Sep 4, 2024595.50p595.50p570.00p574.00p1,059,906
Sep 3, 2024580.50p585.00p569.75p571.50p1,061,384
Sep 2, 2024564.00p591.00p564.00p579.00p369,655
Aug 30, 2024574.00p581.00p571.00p579.50p1,654,587
Aug 29, 2024582.00p598.50p571.50p571.50p1,225,056
Aug 28, 2024580.00p594.00p577.50p583.50p839,364
Aug 27, 2024574.50p586.30p569.50p577.00p1,233,301
Aug 23, 2024571.00p574.00p544.50p565.50p1,477,807
Aug 22, 2024603.00p603.00p554.50p554.50p1,142,009
Aug 21, 2024596.00p597.50p583.47p586.50p880,304
Aug 20, 2024581.50p603.50p581.50p590.50p706,183
Aug 19, 2024600.00p602.00p594.00p598.00p514,423
Aug 16, 2024581.00p600.00p580.50p596.00p474,391
Aug 15, 2024587.50p596.50p584.00p593.00p628,862
Aug 14, 2024584.00p587.50p571.00p586.50p318,643
Aug 13, 2024577.00p589.00p570.50p581.00p695,072
Aug 12, 2024589.50p591.00p565.00p579.50p504,116
Aug 9, 2024575.00p584.50p564.50p576.50p331,358
Aug 8, 2024562.00p590.00p562.00p575.00p522,840
Aug 7, 2024591.00p596.50p542.00p573.00p754,931
Aug 6, 2024576.50p596.00p562.00p568.00p968,849
Aug 5, 2024570.00p598.00p556.00p572.00p1,010,427
Aug 2, 2024587.50p616.50p582.00p582.00p999,362
Aug 1, 2024614.50p616.50p601.50p605.50p1,071,269
Jul 31, 2024609.50p620.50p608.50p615.50p837,614
Jul 30, 2024607.00p616.00p594.00p613.00p1,099,208
Jul 29, 2024605.00p612.00p592.50p599.00p624,519
Jul 26, 2024600.00p608.50p592.50p608.50p676,872
Jul 25, 2024600.00p600.00p570.00p591.50p507,437
Jul 24, 2024573.50p588.50p573.50p588.50p392,860
Jul 23, 2024585.50p598.00p580.50p585.50p1,298,783
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.586.30
Ithaca Energy PLC112.004.09
Prudential PLC715.403.44
Harbour Energy PLC279.342.96
Asia Dragon Trust PLC436.312.42
Sdcl Energy Efficiency Income Trust PLC64.002.40

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,285.56-5.96
Aston Martin Lagonda Global Holdings PLC111.00-5.29
Jd Sports Fashion PLC142.70-4.55
Ocado Group PLC378.60-3.96
Derwent London PLC2,350.00-3.29
Severn Trent PLC2,607.69-3.06