Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 645.50
-2.50 (-0.39%)
Feb 26, 2026, 4:47 PM GMT
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 650.50 | 651.22 | 643.50 | 645.50 | - | -0.39% | 280,853 |
| Feb 25, 2026 | 645.00 | 648.00 | 634.00 | 648.00 | 648.00 | 1.17% | 927,292 |
| Feb 24, 2026 | 641.00 | 644.00 | 630.50 | 640.50 | 640.50 | 0.23% | 858,183 |
| Feb 23, 2026 | 645.50 | 648.00 | 639.00 | 639.00 | 639.00 | -0.62% | 1,006,549 |
| Feb 20, 2026 | 632.00 | 644.61 | 631.50 | 643.00 | 643.00 | 1.02% | 754,981 |
| Feb 19, 2026 | 652.00 | 652.00 | 634.50 | 636.50 | 636.50 | -0.55% | 542,135 |
| Feb 18, 2026 | 632.50 | 648.50 | 622.50 | 640.00 | 640.00 | 1.91% | 827,415 |
| Feb 17, 2026 | 635.00 | 635.00 | 619.50 | 628.00 | 628.00 | 1.45% | 3,070,427 |
| Feb 16, 2026 | 635.00 | 635.00 | 615.00 | 619.00 | 619.00 | -1.04% | 839,842 |
| Feb 13, 2026 | 635.00 | 635.00 | 624.00 | 625.50 | 625.50 | -0.08% | 1,357,340 |
| Feb 12, 2026 | 627.50 | 639.50 | 621.00 | 626.00 | 626.00 | 0.64% | 1,147,271 |
| Feb 11, 2026 | 625.00 | 625.50 | 607.50 | 622.00 | 622.00 | -0.40% | 940,888 |
| Feb 10, 2026 | 637.00 | 637.00 | 617.50 | 624.50 | 624.50 | -0.16% | 2,257,372 |
| Feb 9, 2026 | 622.00 | 625.50 | 616.00 | 625.50 | 625.50 | 1.62% | 5,144,654 |
| Feb 6, 2026 | 615.00 | 618.50 | 604.00 | 615.50 | 615.50 | 1.23% | 623,727 |
| Feb 5, 2026 | 620.00 | 623.50 | 607.00 | 608.00 | 608.00 | -2.09% | 1,223,235 |
| Feb 4, 2026 | 618.50 | 627.00 | 605.50 | 621.00 | 621.00 | 0.98% | 1,528,873 |
| Feb 3, 2026 | 617.50 | 624.50 | 611.00 | 615.00 | 615.00 | -0.32% | 1,006,351 |
| Feb 2, 2026 | 602.00 | 617.00 | 599.00 | 617.00 | 617.00 | 1.48% | 1,208,456 |
| Jan 30, 2026 | 594.00 | 610.50 | 594.00 | 608.00 | 608.00 | 1.76% | 1,756,852 |
| Jan 29, 2026 | 602.00 | 608.00 | 596.50 | 597.50 | 597.50 | - | 985,837 |
| Jan 28, 2026 | 605.00 | 605.00 | 594.50 | 597.50 | 597.50 | -1.24% | 1,434,052 |
| Jan 27, 2026 | 595.00 | 607.00 | 595.00 | 605.00 | 605.00 | 0.33% | 3,282,955 |
| Jan 26, 2026 | 602.00 | 608.00 | 598.50 | 603.00 | 603.00 | 0.33% | 1,024,019 |
| Jan 23, 2026 | 585.00 | 610.50 | 585.00 | 601.00 | 601.00 | -0.58% | 906,528 |
| Jan 22, 2026 | 580.50 | 611.96 | 580.50 | 604.50 | 604.50 | 1.94% | 1,459,833 |
| Jan 21, 2026 | 592.00 | 597.00 | 582.50 | 593.00 | 593.00 | 0.59% | 1,561,329 |
| Jan 20, 2026 | 610.00 | 610.00 | 586.50 | 589.50 | 589.50 | -0.42% | 1,050,774 |
| Jan 19, 2026 | 570.00 | 595.00 | 570.00 | 592.00 | 592.00 | -0.84% | 1,233,483 |
| Jan 16, 2026 | 592.50 | 606.00 | 592.50 | 597.00 | 597.00 | 0.42% | 1,585,985 |
| Jan 15, 2026 | 585.50 | 596.50 | 579.50 | 594.50 | 594.50 | 2.06% | 1,427,823 |
| Jan 14, 2026 | 579.50 | 582.50 | 573.50 | 582.50 | 582.50 | 0.34% | 1,472,181 |
| Jan 13, 2026 | 579.50 | 580.50 | 557.50 | 580.50 | 580.50 | 0.78% | 1,656,853 |
| Jan 12, 2026 | 579.50 | 579.50 | 554.50 | 576.00 | 576.00 | - | 1,376,479 |
| Jan 9, 2026 | 575.00 | 579.50 | 565.00 | 576.00 | 576.00 | 1.77% | 1,202,585 |
| Jan 8, 2026 | 559.50 | 566.50 | 557.50 | 566.00 | 566.00 | 0.09% | 1,285,860 |
| Jan 7, 2026 | 550.50 | 568.50 | 550.50 | 565.50 | 565.50 | -0.62% | 993,011 |
| Jan 6, 2026 | 572.50 | 574.00 | 565.50 | 569.00 | 569.00 | -0.18% | 817,283 |
| Jan 5, 2026 | 572.00 | 572.00 | 558.00 | 570.00 | 570.00 | 0.26% | 2,172,922 |
| Jan 2, 2026 | 554.00 | 568.50 | 552.00 | 568.50 | 568.50 | 3.08% | 1,218,930 |
| Dec 31, 2025 | 558.00 | 558.00 | 548.50 | 551.50 | 551.50 | -1.78% | 281,861 |
| Dec 30, 2025 | 534.50 | 561.50 | 534.50 | 561.50 | 561.50 | 2.00% | 873,397 |
| Dec 29, 2025 | 579.00 | 579.00 | 549.50 | 550.50 | 550.50 | -1.17% | 1,016,224 |
| Dec 24, 2025 | 546.50 | 557.00 | 546.50 | 557.00 | 557.00 | 0.63% | 344,682 |
| Dec 23, 2025 | 549.50 | 555.00 | 546.00 | 553.50 | 553.50 | 1.00% | 1,144,021 |
| Dec 22, 2025 | 525.50 | 549.50 | 525.50 | 548.00 | 548.00 | 1.20% | 5,976,969 |
| Dec 19, 2025 | 546.00 | 546.00 | 538.50 | 541.50 | 541.50 | -0.82% | 3,779,686 |
| 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 |