Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBp 559.00
+13.50 (2.47%)
Aug 22, 2025, 6:18 PM BST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 550.00 | 562.50 | 545.00 | 559.00 | 559.00 | 2.47% | 1,476,952 |
| Aug 21, 2025 | 545.00 | 547.50 | 542.00 | 545.50 | 545.50 | 0.09% | 1,022,894 |
| Aug 20, 2025 | 526.50 | 546.50 | 526.50 | 545.00 | 545.00 | 2.73% | 1,360,295 |
| Aug 19, 2025 | 541.00 | 541.00 | 526.50 | 530.50 | 530.50 | 0.19% | 810,793 |
| Aug 18, 2025 | 550.00 | 550.00 | 527.50 | 529.50 | 529.50 | -0.56% | 905,002 |
| Aug 15, 2025 | 545.00 | 546.41 | 532.50 | 532.50 | 532.50 | -0.75% | 1,544,961 |
| Aug 14, 2025 | 545.00 | 545.00 | 531.50 | 536.50 | 536.50 | -3.25% | 1,094,694 |
| Aug 13, 2025 | 556.50 | 559.00 | 548.00 | 554.50 | 534.50 | 0.36% | 1,154,415 |
| Aug 12, 2025 | 554.00 | 557.00 | 549.00 | 552.50 | 532.57 | 0.18% | 782,780 |
| Aug 11, 2025 | 550.00 | 553.50 | 547.00 | 551.50 | 531.61 | 0.55% | 945,479 |
| Aug 8, 2025 | 543.50 | 548.50 | 541.00 | 548.50 | 528.71 | 0.73% | 463,789 |
| Aug 7, 2025 | 549.00 | 552.00 | 540.00 | 544.50 | 524.86 | -0.73% | 875,460 |
| Aug 6, 2025 | 548.50 | 554.50 | 546.00 | 548.50 | 528.71 | 0.27% | 789,022 |
| Aug 5, 2025 | 556.00 | 556.50 | 545.00 | 547.00 | 527.27 | -0.91% | 551,854 |
| Aug 4, 2025 | 542.00 | 560.50 | 542.00 | 552.00 | 532.09 | -0.27% | 818,742 |
| Aug 1, 2025 | 568.00 | 568.00 | 548.00 | 553.50 | 533.53 | -1.42% | 988,192 |
| Jul 31, 2025 | 560.50 | 579.00 | 534.00 | 561.50 | 541.25 | 0.27% | 556,271 |
| Jul 30, 2025 | 549.50 | 565.50 | 549.50 | 560.00 | 539.80 | 1.45% | 1,251,956 |
| Jul 29, 2025 | 556.50 | 558.50 | 551.50 | 552.00 | 532.09 | -0.45% | 903,220 |
| Jul 28, 2025 | 563.50 | 563.50 | 554.50 | 554.50 | 534.50 | -0.54% | 802,336 |
| Jul 25, 2025 | 564.00 | 564.50 | 557.25 | 557.50 | 537.39 | -0.98% | 678,604 |
| Jul 24, 2025 | 563.50 | 569.60 | 558.50 | 563.00 | 542.69 | 0.99% | 1,920,992 |
| Jul 23, 2025 | 555.50 | 559.00 | 552.00 | 557.50 | 537.39 | 0.81% | 1,117,109 |
| Jul 22, 2025 | 564.00 | 564.00 | 548.50 | 553.00 | 533.05 | -1.34% | 1,213,128 |
| Jul 21, 2025 | 564.00 | 564.50 | 555.00 | 560.50 | 540.28 | -0.18% | 967,211 |
| Jul 18, 2025 | 559.50 | 562.50 | 551.00 | 561.50 | 541.18 | 1.26% | 1,491,504 |
| Jul 17, 2025 | 554.50 | 554.50 | 547.00 | 554.50 | 534.43 | 0.91% | 625,481 |
| Jul 16, 2025 | 543.50 | 550.50 | 542.00 | 549.50 | 529.62 | 0.27% | 688,250 |
| Jul 15, 2025 | 548.00 | 556.00 | 547.50 | 548.00 | 528.17 | -0.36% | 752,816 |
| Jul 14, 2025 | 543.00 | 552.50 | 542.00 | 550.00 | 530.10 | 0.46% | 804,590 |
| Jul 11, 2025 | 552.00 | 555.50 | 544.25 | 547.50 | 527.69 | -1.17% | 2,100,799 |
| Jul 10, 2025 | 551.50 | 554.04 | 545.00 | 554.00 | 533.95 | 1.09% | 2,163,672 |
| Jul 9, 2025 | 557.50 | 557.50 | 540.50 | 548.00 | 528.17 | 0.64% | 881,855 |
| Jul 8, 2025 | 558.00 | 558.00 | 536.00 | 544.50 | 524.80 | 0.65% | 1,249,496 |
| Jul 7, 2025 | 555.00 | 555.00 | 535.50 | 541.00 | 521.42 | -0.28% | 773,697 |
| Jul 4, 2025 | 540.00 | 551.50 | 540.00 | 542.50 | 522.87 | -1.54% | 346,425 |
| Jul 3, 2025 | 536.00 | 560.00 | 536.00 | 551.00 | 531.06 | 0.46% | 685,437 |
| Jul 2, 2025 | 549.00 | 553.00 | 544.50 | 548.50 | 528.65 | 0.46% | 1,336,542 |
| Jul 1, 2025 | 545.00 | 550.00 | 542.00 | 546.00 | 526.24 | 0.18% | 1,503,897 |
| Jun 30, 2025 | 541.50 | 545.50 | 537.00 | 545.00 | 525.28 | 0.93% | 2,578,937 |
| Jun 27, 2025 | 524.50 | 540.00 | 517.50 | 540.00 | 520.46 | 4.25% | 1,592,210 |
| Jun 26, 2025 | 518.50 | 519.50 | 510.50 | 518.00 | 499.26 | 1.07% | 2,342,163 |
| Jun 25, 2025 | 517.00 | 519.00 | 506.00 | 512.50 | 493.95 | -0.58% | 712,568 |
| Jun 24, 2025 | 510.00 | 517.50 | 492.20 | 515.50 | 496.85 | 2.79% | 773,476 |
| Jun 23, 2025 | 515.00 | 515.00 | 492.20 | 501.50 | 483.35 | 0.10% | 1,940,261 |
| Jun 20, 2025 | 500.00 | 506.00 | 496.40 | 501.00 | 482.87 | 0.97% | 3,062,587 |
| Jun 19, 2025 | 506.00 | 509.50 | 494.48 | 496.20 | 478.24 | -2.42% | 2,142,328 |
| Jun 18, 2025 | 521.50 | 521.50 | 498.80 | 508.50 | 490.10 | - | 1,596,104 |
| Jun 17, 2025 | 524.50 | 524.50 | 505.75 | 508.50 | 490.10 | -2.21% | 1,961,116 |
| Jun 16, 2025 | 511.00 | 521.00 | 510.00 | 520.00 | 501.18 | 2.26% | 361,806 |