Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 676.00
+2.50 (0.37%)
Aug 10, 2026, 4:35 PM GMT
LON:INVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 673.50 | 676.00 | 671.50 | 676.00 | 676.00 | 0.37% | 1,251,285 |
| Aug 7, 2026 | 671.00 | 681.50 | 667.00 | 673.50 | 673.50 | 0.22% | 1,657,665 |
| Aug 6, 2026 | 682.00 | 682.00 | 668.00 | 672.00 | 672.00 | -0.52% | 1,604,094 |
| Aug 5, 2026 | 676.00 | 677.00 | 667.50 | 675.50 | 675.50 | 0.52% | 3,168,661 |
| Aug 4, 2026 | 659.50 | 673.50 | 658.50 | 672.00 | 672.00 | 2.05% | 2,282,022 |
| Aug 3, 2026 | 664.00 | 664.00 | 654.50 | 658.50 | 658.50 | 1.46% | 1,955,504 |
| Jul 31, 2026 | 657.50 | 660.25 | 648.00 | 649.00 | 649.00 | 0.46% | 3,153,184 |
| Jul 30, 2026 | 626.50 | 651.25 | 624.00 | 646.00 | 646.00 | 2.70% | 1,704,815 |
| Jul 29, 2026 | 650.00 | 650.00 | 628.00 | 629.00 | 629.00 | -2.71% | 2,895,296 |
| Jul 28, 2026 | 643.00 | 647.50 | 638.00 | 646.50 | 646.50 | 0.54% | 2,425,298 |
| Jul 27, 2026 | 644.00 | 649.50 | 637.50 | 643.00 | 643.00 | 1.42% | 2,493,223 |
| Jul 24, 2026 | 618.50 | 634.00 | 611.50 | 634.00 | 634.00 | 2.34% | 4,275,394 |
| Jul 23, 2026 | 632.50 | 638.00 | 614.50 | 619.50 | 619.50 | -2.59% | 9,286,265 |
| Jul 22, 2026 | 626.50 | 636.00 | 615.50 | 636.00 | 636.00 | 0.71% | 4,258,025 |
| Jul 21, 2026 | 624.00 | 631.50 | 616.50 | 631.50 | 631.50 | 1.85% | 5,026,679 |
| Jul 20, 2026 | 621.00 | 626.00 | 615.50 | 620.00 | 620.00 | -0.64% | 2,790,016 |
| Jul 17, 2026 | 617.50 | 624.00 | 613.00 | 624.00 | 624.00 | 0.24% | 4,606,599 |
| Jul 16, 2026 | 610.50 | 623.50 | 610.50 | 622.50 | 622.50 | 1.22% | 4,048,796 |
| Jul 15, 2026 | 612.50 | 617.50 | 607.50 | 615.00 | 615.00 | 0.49% | 1,943,376 |
| Jul 14, 2026 | 605.00 | 616.00 | 597.00 | 612.00 | 612.00 | 0.91% | 2,189,719 |
| Jul 13, 2026 | 610.00 | 610.50 | 602.00 | 606.50 | 606.50 | -0.41% | 2,334,400 |
| Jul 10, 2026 | 614.00 | 614.00 | 603.40 | 609.00 | 609.00 | -0.25% | 3,233,254 |
| Jul 9, 2026 | 612.50 | 618.00 | 603.00 | 610.50 | 610.50 | 0.49% | 2,207,362 |
| Jul 8, 2026 | 612.50 | 627.00 | 597.50 | 607.50 | 607.50 | -0.98% | 3,245,628 |
| Jul 7, 2026 | 614.00 | 621.00 | 610.50 | 613.50 | 613.50 | -0.16% | 2,940,345 |
| Jul 6, 2026 | 602.00 | 616.00 | 602.00 | 614.50 | 614.50 | 1.15% | 1,470,284 |
| Jul 3, 2026 | 611.50 | 611.50 | 602.50 | 607.50 | 607.50 | 0.83% | 1,183,135 |
| Jul 2, 2026 | 597.50 | 608.00 | 595.00 | 602.50 | 602.50 | -0.17% | 5,056,260 |
| Jul 1, 2026 | 600.00 | 608.00 | 585.00 | 603.50 | 603.50 | 0.50% | 3,362,520 |
| Jun 30, 2026 | 603.00 | 606.50 | 594.00 | 600.50 | 600.50 | -0.25% | 1,455,674 |
| Jun 29, 2026 | 609.00 | 613.50 | 600.50 | 602.00 | 602.00 | -1.23% | 3,413,413 |
| Jun 26, 2026 | 626.00 | 626.50 | 607.00 | 609.50 | 609.50 | -1.93% | 1,074,478 |
| Jun 25, 2026 | 620.00 | 629.00 | 619.50 | 621.50 | 621.50 | 0.16% | 3,345,246 |
| Jun 24, 2026 | 632.00 | 636.00 | 620.50 | 620.50 | 620.50 | -2.13% | 2,616,465 |
| Jun 23, 2026 | 624.50 | 636.50 | 624.50 | 634.00 | 634.00 | -1.01% | 2,546,471 |
| Jun 22, 2026 | 627.50 | 641.00 | 627.50 | 640.50 | 640.50 | 1.75% | 1,629,965 |
| Jun 19, 2026 | 620.00 | 629.50 | 619.50 | 629.50 | 629.50 | 0.64% | 14,701,830 |
| Jun 18, 2026 | 625.00 | 635.00 | 618.00 | 625.50 | 625.50 | -1.34% | 1,704,008 |
| Jun 17, 2026 | 635.00 | 640.50 | 625.00 | 634.00 | 634.00 | -0.16% | 1,673,763 |
| Jun 16, 2026 | 641.00 | 648.40 | 630.50 | 635.00 | 635.00 | -0.94% | 2,965,014 |
| Jun 15, 2026 | 641.00 | 654.50 | 639.00 | 641.00 | 641.00 | - | 2,752,056 |
| Jun 12, 2026 | 640.00 | 646.50 | 636.50 | 641.00 | 641.00 | 1.83% | 3,162,328 |
| Jun 11, 2026 | 626.00 | 635.50 | 621.50 | 629.50 | 629.50 | 0.48% | 3,090,360 |
| Jun 10, 2026 | 618.00 | 626.50 | 615.50 | 626.50 | 626.50 | 1.38% | 3,001,177 |
| Jun 9, 2026 | 625.00 | 633.50 | 618.00 | 618.00 | 618.00 | -0.96% | 1,465,280 |
| Jun 8, 2026 | 614.00 | 644.50 | 613.00 | 624.00 | 624.00 | 0.65% | 3,124,326 |
| Jun 5, 2026 | 637.00 | 641.00 | 619.50 | 620.00 | 620.00 | -2.82% | 2,048,486 |
| Jun 4, 2026 | 637.00 | 647.50 | 630.50 | 638.00 | 638.00 | -0.08% | 2,238,892 |
| Jun 3, 2026 | 662.50 | 690.00 | 635.50 | 638.50 | 638.50 | -3.26% | 7,435,405 |
| Jun 2, 2026 | 646.50 | 665.50 | 645.50 | 660.00 | 660.00 | 2.09% | 7,905,352 |