Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 608.00
+10.50 (1.76%)
At close: Jan 30, 2026
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |