Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBp 553.50
-8.00 (-1.42%)
Aug 1, 2025, 5:47 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 568.00 | 568.00 | 548.00 | 553.50 | 553.50 | -1.42% | 988,175 |
| Jul 31, 2025 | 560.50 | 579.00 | 534.00 | 561.50 | 561.50 | 0.27% | 556,271 |
| Jul 30, 2025 | 549.50 | 565.50 | 549.50 | 560.00 | 560.00 | 1.45% | 1,251,956 |
| Jul 29, 2025 | 556.50 | 558.50 | 551.50 | 552.00 | 552.00 | -0.45% | 903,220 |
| Jul 28, 2025 | 563.50 | 563.50 | 554.50 | 554.50 | 554.50 | -0.54% | 802,336 |
| Jul 25, 2025 | 564.00 | 564.50 | 557.25 | 557.50 | 557.50 | -0.98% | 678,604 |
| Jul 24, 2025 | 563.50 | 569.60 | 558.50 | 563.00 | 563.00 | 0.99% | 1,920,992 |
| Jul 23, 2025 | 555.50 | 559.00 | 552.00 | 557.50 | 557.50 | 0.81% | 1,117,109 |
| Jul 22, 2025 | 564.00 | 564.00 | 548.50 | 553.00 | 553.00 | -1.34% | 1,213,128 |
| Jul 21, 2025 | 564.00 | 564.50 | 555.00 | 560.50 | 560.50 | -0.18% | 967,211 |
| Jul 18, 2025 | 559.50 | 562.50 | 551.00 | 561.50 | 561.50 | 1.26% | 1,491,504 |
| Jul 17, 2025 | 554.50 | 554.50 | 547.00 | 554.50 | 554.50 | 0.91% | 625,481 |
| Jul 16, 2025 | 543.50 | 550.50 | 542.00 | 549.50 | 549.50 | 0.27% | 688,250 |
| Jul 15, 2025 | 548.00 | 556.00 | 547.50 | 548.00 | 548.00 | -0.36% | 752,816 |
| Jul 14, 2025 | 543.00 | 552.50 | 542.00 | 550.00 | 550.00 | 0.46% | 804,590 |
| Jul 11, 2025 | 552.00 | 555.50 | 544.25 | 547.50 | 547.50 | -1.17% | 2,100,799 |
| Jul 10, 2025 | 551.50 | 554.04 | 545.00 | 554.00 | 554.00 | 1.09% | 2,163,672 |
| Jul 9, 2025 | 557.50 | 557.50 | 540.50 | 548.00 | 548.00 | 0.64% | 881,855 |
| Jul 8, 2025 | 558.00 | 558.00 | 536.00 | 544.50 | 544.50 | 0.65% | 1,249,496 |
| Jul 7, 2025 | 555.00 | 555.00 | 535.50 | 541.00 | 541.00 | -0.28% | 773,697 |
| Jul 4, 2025 | 540.00 | 551.50 | 540.00 | 542.50 | 542.50 | -1.54% | 346,425 |
| Jul 3, 2025 | 536.00 | 560.00 | 536.00 | 551.00 | 551.00 | 0.46% | 685,437 |
| Jul 2, 2025 | 549.00 | 553.00 | 544.50 | 548.50 | 548.50 | 0.46% | 1,336,542 |
| Jul 1, 2025 | 545.00 | 550.00 | 542.00 | 546.00 | 546.00 | 0.18% | 1,503,897 |
| Jun 30, 2025 | 541.50 | 545.50 | 537.00 | 545.00 | 545.00 | 0.93% | 2,578,937 |
| Jun 27, 2025 | 524.50 | 540.00 | 517.50 | 540.00 | 540.00 | 4.25% | 1,592,210 |
| Jun 26, 2025 | 518.50 | 519.50 | 510.50 | 518.00 | 518.00 | 1.07% | 2,342,163 |
| Jun 25, 2025 | 517.00 | 519.00 | 506.00 | 512.50 | 512.50 | -0.58% | 712,568 |
| Jun 24, 2025 | 510.00 | 517.50 | 492.20 | 515.50 | 515.50 | 2.79% | 773,476 |
| Jun 23, 2025 | 515.00 | 515.00 | 492.20 | 501.50 | 501.50 | 0.10% | 1,940,261 |
| Jun 20, 2025 | 500.00 | 506.00 | 496.40 | 501.00 | 501.00 | 0.97% | 3,062,587 |
| Jun 19, 2025 | 506.00 | 509.50 | 494.48 | 496.20 | 496.20 | -2.42% | 2,142,328 |
| Jun 18, 2025 | 521.50 | 521.50 | 498.80 | 508.50 | 508.50 | - | 1,596,104 |
| Jun 17, 2025 | 524.50 | 524.50 | 505.75 | 508.50 | 508.50 | -2.21% | 1,961,116 |
| Jun 16, 2025 | 511.00 | 521.00 | 510.00 | 520.00 | 520.00 | 2.26% | 361,806 |
| Jun 13, 2025 | 517.50 | 517.50 | 504.00 | 508.50 | 508.50 | -2.49% | 1,331,595 |
| Jun 12, 2025 | 512.00 | 526.00 | 512.00 | 521.50 | 521.50 | -0.38% | 1,329,938 |
| Jun 11, 2025 | 519.00 | 536.00 | 519.00 | 523.50 | 523.50 | -1.23% | 756,891 |
| Jun 10, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -1.21% | 1,057,546 |
| Jun 9, 2025 | 532.00 | 536.50 | 527.00 | 536.50 | 536.50 | 0.94% | 565,430 |
| Jun 6, 2025 | 534.00 | 534.00 | 510.50 | 531.50 | 531.50 | 1.53% | 990,867 |
| Jun 5, 2025 | 513.00 | 529.50 | 509.00 | 523.50 | 523.50 | 0.10% | 1,495,334 |
| Jun 4, 2025 | 525.50 | 529.00 | 520.50 | 523.00 | 523.00 | -0.19% | 775,148 |
| Jun 3, 2025 | 527.50 | 535.50 | 515.50 | 524.00 | 524.00 | -0.66% | 671,630 |
| Jun 2, 2025 | 515.50 | 531.00 | 515.50 | 527.50 | 527.50 | -0.47% | 1,765,060 |
| May 30, 2025 | 533.00 | 542.99 | 526.00 | 530.00 | 530.00 | - | 2,018,249 |
| May 29, 2025 | 520.50 | 533.00 | 520.00 | 530.00 | 530.00 | 2.12% | 1,731,377 |
| May 28, 2025 | 515.00 | 520.50 | 514.00 | 519.00 | 519.00 | 1.17% | 2,319,708 |
| May 27, 2025 | 514.50 | 520.50 | 510.50 | 513.00 | 513.00 | 0.49% | 2,111,830 |
| May 23, 2025 | 495.00 | 518.50 | 495.00 | 510.50 | 510.50 | -0.10% | 851,483 |