Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBp 575.50
+2.50 (0.44%)
Nov 3, 2025, 1:43 PM BST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 577.50 | 592.50 | 549.82 | 573.00 | 573.00 | -0.95% | 666,433 |
| Oct 30, 2025 | 560.50 | 589.00 | 560.50 | 578.50 | 578.50 | -1.45% | 491,617 |
| Oct 29, 2025 | 578.00 | 594.00 | 578.00 | 587.00 | 587.00 | -0.84% | 571,242 |
| Oct 28, 2025 | 595.00 | 602.50 | 589.00 | 592.00 | 592.00 | 0.85% | 1,577,821 |
| Oct 27, 2025 | 569.00 | 600.00 | 569.00 | 587.00 | 587.00 | 0.77% | 1,197,550 |
| Oct 24, 2025 | 565.00 | 583.01 | 565.00 | 582.50 | 582.50 | 0.09% | 865,389 |
| Oct 23, 2025 | 573.00 | 584.00 | 565.00 | 582.00 | 582.00 | 0.87% | 802,413 |
| Oct 22, 2025 | 567.00 | 577.00 | 562.00 | 577.00 | 577.00 | 2.67% | 883,165 |
| Oct 21, 2025 | 544.00 | 577.00 | 544.00 | 562.00 | 562.00 | -1.58% | 975,829 |
| Oct 20, 2025 | 564.50 | 572.00 | 553.00 | 571.00 | 571.00 | 2.98% | 621,511 |
| Oct 17, 2025 | 552.50 | 557.50 | 542.00 | 554.50 | 554.50 | -0.98% | 1,256,069 |
| Oct 16, 2025 | 564.50 | 566.50 | 557.50 | 560.00 | 560.00 | -0.44% | 596,773 |
| Oct 15, 2025 | 586.00 | 586.00 | 548.50 | 562.50 | 562.50 | -0.62% | 1,353,343 |
| Oct 14, 2025 | 562.00 | 579.00 | 557.00 | 566.00 | 566.00 | - | 1,140,057 |
| Oct 13, 2025 | 568.50 | 570.50 | 563.00 | 566.00 | 566.00 | 0.09% | 732,001 |
| Oct 10, 2025 | 566.50 | 575.00 | 563.00 | 565.50 | 565.50 | - | 1,137,281 |
| Oct 9, 2025 | 561.00 | 568.00 | 556.00 | 565.50 | 565.50 | 1.53% | 837,689 |
| Oct 8, 2025 | 557.00 | 557.50 | 550.50 | 557.00 | 557.00 | 0.45% | 1,002,316 |
| Oct 7, 2025 | 565.50 | 565.50 | 552.50 | 554.50 | 554.50 | -1.25% | 1,075,531 |
| Oct 6, 2025 | 564.00 | 570.50 | 552.50 | 561.50 | 561.50 | -0.27% | 1,022,799 |
| Oct 3, 2025 | 563.00 | 569.71 | 557.00 | 563.00 | 563.00 | 0.81% | 1,317,045 |
| Oct 2, 2025 | 579.50 | 583.50 | 551.50 | 558.50 | 558.50 | -0.27% | 1,247,324 |
| Oct 1, 2025 | 552.50 | 560.00 | 549.00 | 560.00 | 560.00 | 0.81% | 1,539,667 |
| Sep 30, 2025 | 566.50 | 570.00 | 547.50 | 555.50 | 555.50 | -2.37% | 1,986,288 |
| Sep 29, 2025 | 589.50 | 589.50 | 560.50 | 569.00 | 569.00 | 0.71% | 4,010,966 |
| Sep 26, 2025 | 588.00 | 588.00 | 544.00 | 565.00 | 565.00 | 0.89% | 1,798,722 |
| Sep 25, 2025 | 570.00 | 575.50 | 558.50 | 560.00 | 560.00 | -2.61% | 2,508,586 |
| Sep 24, 2025 | 583.50 | 583.50 | 563.00 | 575.00 | 575.00 | 1.59% | 845,336 |
| Sep 23, 2025 | 583.00 | 584.89 | 553.00 | 566.00 | 566.00 | 0.80% | 2,189,468 |
| Sep 22, 2025 | 564.00 | 574.00 | 551.50 | 561.50 | 561.50 | -0.71% | 1,835,271 |
| Sep 19, 2025 | 585.00 | 586.50 | 565.50 | 565.50 | 565.50 | -3.33% | 21,329,430 |
| Sep 18, 2025 | 595.00 | 595.00 | 572.50 | 585.00 | 585.00 | 1.30% | 1,387,103 |
| Sep 17, 2025 | 587.50 | 587.50 | 570.00 | 577.50 | 577.50 | 0.52% | 1,310,877 |
| Sep 16, 2025 | 580.50 | 587.00 | 572.50 | 574.50 | 574.50 | -0.86% | 1,419,195 |
| Sep 15, 2025 | 574.00 | 582.00 | 573.00 | 579.50 | 579.50 | 0.96% | 1,304,940 |
| Sep 12, 2025 | 577.00 | 588.00 | 570.50 | 574.00 | 574.00 | -0.69% | 1,594,006 |
| Sep 11, 2025 | 595.00 | 595.00 | 569.50 | 578.00 | 578.00 | 0.96% | 1,270,703 |
| Sep 10, 2025 | 582.50 | 584.50 | 571.00 | 572.50 | 572.50 | -1.38% | 2,918,744 |
| Sep 9, 2025 | 585.00 | 585.00 | 572.00 | 580.50 | 580.50 | 0.17% | 1,992,440 |
| Sep 8, 2025 | 548.00 | 581.00 | 546.75 | 579.50 | 579.50 | 6.23% | 6,567,612 |
| Sep 5, 2025 | 543.00 | 551.50 | 542.00 | 545.50 | 545.50 | 0.18% | 1,083,396 |
| Sep 4, 2025 | 557.50 | 557.50 | 534.00 | 544.50 | 544.50 | 1.49% | 1,664,349 |
| Sep 3, 2025 | 557.50 | 557.50 | 531.40 | 536.50 | 536.50 | - | 1,168,831 |
| Sep 2, 2025 | 552.00 | 553.00 | 534.00 | 536.50 | 536.50 | -2.01% | 1,131,408 |
| Sep 1, 2025 | 531.00 | 553.00 | 531.00 | 547.50 | 547.50 | 1.20% | 894,005 |
| Aug 29, 2025 | 554.00 | 554.50 | 541.00 | 541.00 | 541.00 | -2.08% | 828,404 |
| Aug 28, 2025 | 545.50 | 558.00 | 545.50 | 552.50 | 552.50 | 1.75% | 951,422 |
| Aug 27, 2025 | 550.00 | 552.00 | 541.50 | 543.00 | 543.00 | -1.18% | 1,036,227 |
| Aug 26, 2025 | 550.50 | 556.50 | 546.00 | 549.50 | 549.50 | -1.70% | 3,392,795 |
| Aug 22, 2025 | 550.00 | 562.50 | 545.00 | 559.00 | 559.00 | 2.47% | 1,517,831 |