1. Share Prices

  2. Investec PLC (INVP)

540.50p-6.50 (-1.19%)23 Jan 2025, 18:36
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
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
Dec 3, 2024569.50p571.50p560.00p564.50p1,062,062
Dec 2, 2024567.00p571.00p563.75p566.00p911,976
Nov 29, 2024570.00p576.70p567.50p570.50p623,184
Nov 28, 2024567.00p577.00p566.00p577.00p467,729
Nov 27, 2024570.00p574.00p566.50p571.00p865,529
Nov 26, 2024566.00p577.50p566.00p569.00p501,448
Nov 25, 2024594.00p598.50p577.50p580.00p2,246,490
Nov 22, 2024603.50p607.50p593.50p593.50p739,000
Nov 21, 2024611.00p622.50p604.50p611.50p477,211
Nov 20, 2024608.50p613.00p606.50p606.50p399,797
Nov 19, 2024627.50p627.50p602.00p613.50p575,020
Nov 18, 2024610.50p615.50p608.50p615.50p446,028
Nov 15, 2024609.00p612.00p605.00p609.50p580,051
Nov 14, 2024611.50p615.50p606.50p614.50p453,774
Nov 13, 2024614.00p617.00p606.50p608.50p377,282
Nov 12, 2024619.00p620.50p611.50p613.00p387,215
Nov 11, 2024623.50p623.50p613.00p619.00p536,480
123456
Showing 1 to 50 of 254

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78