Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 663.00
+18.00 (2.79%)
Aug 28, 2026, 5:05 PM GMT
LON:INVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 653.00 | 665.25 | 648.00 | 663.00 | 663.00 | 2.79% | 3,378,053 |
| Aug 27, 2026 | 641.00 | 650.00 | 638.50 | 645.00 | 645.00 | 0.86% | 1,711,154 |
| Aug 26, 2026 | 648.00 | 650.78 | 637.00 | 639.50 | 639.50 | 0.63% | 1,942,092 |
| Aug 25, 2026 | 639.50 | 639.50 | 632.00 | 635.50 | 635.50 | - | 1,763,498 |
| Aug 24, 2026 | 639.50 | 639.50 | 632.50 | 635.50 | 635.50 | -0.24% | 2,122,962 |
| Aug 21, 2026 | 633.00 | 639.50 | 629.50 | 637.00 | 637.00 | 0.47% | 2,282,414 |
| Aug 20, 2026 | 643.00 | 643.00 | 630.50 | 634.00 | 634.00 | -1.48% | 2,757,484 |
| Aug 19, 2026 | 664.50 | 669.00 | 662.00 | 664.50 | 643.50 | -0.23% | 1,947,354 |
| Aug 18, 2026 | 662.00 | 668.00 | 661.50 | 666.00 | 644.95 | 0.38% | 5,370,000 |
| Aug 17, 2026 | 680.00 | 680.00 | 663.50 | 663.50 | 642.53 | -1.63% | 1,600,324 |
| Aug 14, 2026 | 680.00 | 687.88 | 672.00 | 674.50 | 653.18 | -0.74% | 3,125,083 |
| Aug 13, 2026 | 677.50 | 682.50 | 673.00 | 679.50 | 658.03 | 1.34% | 2,115,385 |
| Aug 12, 2026 | 671.50 | 678.50 | 667.94 | 670.50 | 649.31 | 0.07% | 2,103,708 |
| Aug 11, 2026 | 679.50 | 679.50 | 668.50 | 670.00 | 648.83 | -0.89% | 1,831,540 |
| Aug 10, 2026 | 673.50 | 676.50 | 671.37 | 676.00 | 654.64 | 0.37% | 1,251,316 |
| Aug 7, 2026 | 671.00 | 681.50 | 667.00 | 673.50 | 652.22 | 0.22% | 1,657,665 |
| Aug 6, 2026 | 682.00 | 682.00 | 668.00 | 672.00 | 650.76 | -0.52% | 1,604,094 |
| Aug 5, 2026 | 676.00 | 677.00 | 667.50 | 675.50 | 654.15 | 0.52% | 3,168,661 |
| Aug 4, 2026 | 659.50 | 673.50 | 658.50 | 672.00 | 650.76 | 2.05% | 2,282,022 |
| Aug 3, 2026 | 664.00 | 664.00 | 654.50 | 658.50 | 637.69 | 1.46% | 15,331,363 |
| Jul 31, 2026 | 657.50 | 660.25 | 648.00 | 649.00 | 628.49 | 0.46% | 4,036,726 |
| Jul 30, 2026 | 626.50 | 651.25 | 624.00 | 646.00 | 625.58 | 2.70% | 1,704,815 |
| Jul 29, 2026 | 650.00 | 650.00 | 628.00 | 629.00 | 609.12 | -2.71% | 2,895,296 |
| Jul 28, 2026 | 643.00 | 647.50 | 638.00 | 646.50 | 626.07 | 0.54% | 2,425,298 |
| Jul 27, 2026 | 644.00 | 649.50 | 637.50 | 643.00 | 622.68 | 1.42% | 2,493,223 |
| Jul 24, 2026 | 618.50 | 634.00 | 611.50 | 634.00 | 613.96 | 2.34% | 4,275,394 |
| Jul 23, 2026 | 632.50 | 638.00 | 614.50 | 619.50 | 599.92 | -2.59% | 9,286,265 |
| Jul 22, 2026 | 626.50 | 636.00 | 615.50 | 636.00 | 615.90 | 0.71% | 4,258,025 |
| Jul 21, 2026 | 624.00 | 631.50 | 616.50 | 631.50 | 611.54 | 1.85% | 5,026,679 |
| Jul 20, 2026 | 621.00 | 626.00 | 615.50 | 620.00 | 600.41 | -0.64% | 2,790,016 |
| Jul 17, 2026 | 617.50 | 624.00 | 613.00 | 624.00 | 604.28 | 0.24% | 4,606,599 |
| Jul 16, 2026 | 610.50 | 623.50 | 610.50 | 622.50 | 602.83 | 1.22% | 4,048,796 |
| Jul 15, 2026 | 612.50 | 617.50 | 607.50 | 615.00 | 595.56 | 0.49% | 1,943,376 |
| Jul 14, 2026 | 605.00 | 616.00 | 597.00 | 612.00 | 592.66 | 0.91% | 2,189,719 |
| Jul 13, 2026 | 610.00 | 610.50 | 602.00 | 606.50 | 587.33 | -0.41% | 2,334,400 |
| Jul 10, 2026 | 614.00 | 614.00 | 603.45 | 609.00 | 589.75 | -0.25% | 3,233,254 |
| Jul 9, 2026 | 612.50 | 618.00 | 603.00 | 610.50 | 591.21 | 0.49% | 2,207,362 |
| Jul 8, 2026 | 612.50 | 627.00 | 597.50 | 607.50 | 588.30 | -0.98% | 3,245,628 |
| Jul 7, 2026 | 614.00 | 621.00 | 610.50 | 613.50 | 594.11 | -0.16% | 2,940,345 |
| Jul 6, 2026 | 602.00 | 616.00 | 602.00 | 614.50 | 595.08 | 1.15% | 1,470,284 |
| Jul 3, 2026 | 611.50 | 611.50 | 602.50 | 607.50 | 588.30 | 0.83% | 1,183,135 |
| Jul 2, 2026 | 597.50 | 608.00 | 595.00 | 602.50 | 583.46 | -0.17% | 5,056,260 |
| Jul 1, 2026 | 600.00 | 608.00 | 585.00 | 603.50 | 584.43 | 0.50% | 3,362,520 |
| Jun 30, 2026 | 603.00 | 606.50 | 594.00 | 600.50 | 581.52 | -0.25% | 1,455,674 |
| Jun 29, 2026 | 609.00 | 613.50 | 600.50 | 602.00 | 582.98 | -1.23% | 3,413,413 |
| Jun 26, 2026 | 626.00 | 626.50 | 607.00 | 609.50 | 590.24 | -1.93% | 1,074,478 |
| Jun 25, 2026 | 620.00 | 629.00 | 619.50 | 621.50 | 601.86 | 0.16% | 3,345,246 |
| Jun 24, 2026 | 632.00 | 636.00 | 620.50 | 620.50 | 600.89 | -2.13% | 2,616,465 |
| Jun 23, 2026 | 624.50 | 636.50 | 624.50 | 634.00 | 613.96 | -1.01% | 2,546,471 |
| Jun 22, 2026 | 627.50 | 641.00 | 627.50 | 640.50 | 620.26 | 1.75% | 1,629,965 |