Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 541.00
-5.00 (-0.92%)
Dec 19, 2025, 12:49 PM BST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 546.00 | 546.00 | 538.50 | 542.06 | - | -0.72% | 231,431 |
| Dec 18, 2025 | 525.00 | 546.00 | 525.00 | 546.00 | 546.00 | 1.58% | 1,560,094 |
| Dec 17, 2025 | 533.00 | 540.00 | 533.00 | 537.50 | 537.50 | 0.75% | 1,409,450 |
| Dec 16, 2025 | 525.50 | 536.50 | 525.50 | 533.50 | 533.50 | 0.57% | 1,091,610 |
| Dec 15, 2025 | 511.50 | 535.50 | 499.36 | 530.50 | 530.50 | 2.12% | 6,111,724 |
| Dec 12, 2025 | 520.50 | 529.50 | 519.00 | 519.50 | 519.50 | 0.29% | 1,879,762 |
| Dec 11, 2025 | 515.50 | 522.75 | 502.00 | 518.00 | 518.00 | -2.54% | 2,329,368 |
| Dec 10, 2025 | 528.00 | 535.00 | 525.50 | 531.50 | 514.00 | - | 923,468 |
| Dec 9, 2025 | 543.50 | 543.50 | 526.50 | 531.50 | 514.00 | 0.47% | 1,700,209 |
| Dec 8, 2025 | 526.00 | 531.12 | 523.50 | 529.00 | 511.58 | 0.47% | 1,717,957 |
| Dec 5, 2025 | 520.50 | 532.12 | 520.50 | 526.50 | 509.16 | -0.38% | 983,276 |
| Dec 4, 2025 | 544.50 | 544.50 | 521.00 | 528.50 | 511.10 | 0.76% | 974,843 |
| Dec 3, 2025 | 524.00 | 527.50 | 520.75 | 524.50 | 507.23 | -0.57% | 931,599 |
| Dec 2, 2025 | 530.00 | 531.00 | 521.00 | 527.50 | 510.13 | -0.47% | 1,550,237 |
| Dec 1, 2025 | 539.50 | 539.50 | 521.50 | 530.00 | 512.55 | -3.02% | 2,350,861 |
| Nov 28, 2025 | 567.50 | 567.50 | 539.75 | 546.50 | 528.51 | -0.36% | 1,656,588 |
| Nov 27, 2025 | 548.00 | 548.54 | 539.50 | 548.50 | 530.44 | 0.46% | 1,290,036 |
| Nov 26, 2025 | 540.50 | 553.50 | 540.50 | 546.00 | 528.02 | 0.37% | 1,585,573 |
| Nov 25, 2025 | 545.50 | 545.50 | 535.50 | 544.00 | 526.09 | -0.18% | 1,796,512 |
| Nov 24, 2025 | 561.50 | 561.50 | 542.00 | 545.00 | 527.06 | 1.68% | 1,842,540 |
| Nov 21, 2025 | 564.50 | 564.50 | 534.50 | 536.00 | 518.35 | -0.46% | 2,785,432 |
| Nov 20, 2025 | 585.00 | 597.50 | 538.50 | 538.50 | 520.77 | -7.16% | 2,041,295 |
| Nov 19, 2025 | 576.00 | 583.67 | 576.00 | 580.00 | 560.90 | 0.78% | 803,515 |
| Nov 18, 2025 | 580.00 | 582.00 | 574.00 | 575.50 | 556.55 | -1.71% | 775,325 |
| Nov 17, 2025 | 600.50 | 600.50 | 584.00 | 585.50 | 566.22 | -1.60% | 583,980 |
| Nov 14, 2025 | 590.50 | 602.00 | 581.50 | 595.00 | 575.41 | -0.17% | 711,497 |
| Nov 13, 2025 | 585.00 | 604.50 | 585.00 | 596.00 | 576.38 | 1.88% | 1,574,329 |
| Nov 12, 2025 | 588.00 | 595.50 | 581.50 | 585.00 | 565.74 | 0.26% | 786,410 |
| Nov 11, 2025 | 583.50 | 591.84 | 581.50 | 583.50 | 564.29 | 0.69% | 1,489,339 |
| Nov 10, 2025 | 580.50 | 585.50 | 579.00 | 579.50 | 560.42 | 0.70% | 854,856 |
| Nov 7, 2025 | 578.00 | 600.00 | 572.50 | 575.50 | 556.55 | -0.17% | 582,831 |
| Nov 6, 2025 | 565.00 | 584.50 | 565.00 | 576.50 | 557.52 | -0.52% | 406,900 |
| Nov 5, 2025 | 555.00 | 583.50 | 555.00 | 579.50 | 560.42 | 0.43% | 575,611 |
| Nov 4, 2025 | 570.00 | 578.00 | 565.00 | 577.00 | 558.00 | 0.87% | 928,271 |
| Nov 3, 2025 | 555.50 | 587.00 | 555.50 | 572.00 | 553.17 | -0.17% | 553,101 |
| Oct 31, 2025 | 577.50 | 592.50 | 549.82 | 573.00 | 554.13 | -0.95% | 666,449 |
| Oct 30, 2025 | 560.50 | 589.00 | 560.50 | 578.50 | 559.45 | -1.45% | 491,618 |
| Oct 29, 2025 | 578.00 | 594.00 | 578.00 | 587.00 | 567.67 | -0.84% | 571,242 |
| Oct 28, 2025 | 595.00 | 602.50 | 589.00 | 592.00 | 572.51 | 0.85% | 1,577,821 |
| Oct 27, 2025 | 569.00 | 600.00 | 569.00 | 587.00 | 567.67 | 0.77% | 1,197,551 |
| Oct 24, 2025 | 565.00 | 584.00 | 565.00 | 582.50 | 563.32 | 0.09% | 865,389 |
| Oct 23, 2025 | 573.00 | 584.00 | 565.00 | 582.00 | 562.84 | 0.87% | 802,413 |
| Oct 22, 2025 | 567.00 | 577.00 | 562.00 | 577.00 | 558.00 | 2.67% | 883,165 |
| Oct 21, 2025 | 544.00 | 577.50 | 544.00 | 562.00 | 543.50 | -1.58% | 975,829 |
| Oct 20, 2025 | 564.50 | 572.50 | 553.00 | 571.00 | 552.20 | 2.98% | 621,512 |
| Oct 17, 2025 | 552.50 | 557.50 | 542.00 | 554.50 | 536.24 | -0.98% | 1,255,081 |
| Oct 16, 2025 | 564.50 | 566.50 | 557.50 | 560.00 | 541.56 | -0.44% | 596,773 |
| Oct 15, 2025 | 586.00 | 586.00 | 548.50 | 562.50 | 543.98 | -0.62% | 1,353,343 |
| Oct 14, 2025 | 562.00 | 579.00 | 557.00 | 566.00 | 547.36 | - | 1,140,058 |
| Oct 13, 2025 | 568.50 | 570.50 | 563.00 | 566.00 | 547.36 | 0.09% | 732,002 |