Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 602.00
+1.50 (0.25%)
Jul 1, 2026, 3:20 PM GMT
LON:INVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 600.00 | 602.00 | 590.50 | 590.50 | - | -1.67% | 845,434 |
| Jun 30, 2026 | 603.00 | 606.00 | 594.00 | 600.50 | 600.50 | -0.25% | 1,412,375 |
| Jun 29, 2026 | 609.00 | 611.50 | 600.50 | 602.00 | 602.00 | -1.23% | 1,359,386 |
| Jun 26, 2026 | 626.00 | 626.00 | 607.50 | 609.50 | 609.50 | -1.93% | 1,074,465 |
| Jun 25, 2026 | 620.00 | 629.00 | 619.50 | 621.50 | 621.50 | 0.16% | 3,345,246 |
| Jun 24, 2026 | 632.00 | 635.00 | 620.50 | 620.50 | 620.50 | -2.13% | 2,616,461 |
| Jun 23, 2026 | 624.50 | 636.00 | 624.50 | 634.00 | 634.00 | -1.01% | 1,622,126 |
| 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 | 654.00 | 639.00 | 641.00 | 641.00 | - | 2,274,010 |
| Jun 12, 2026 | 640.00 | 646.46 | 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% | 2,238,891 |
| 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% | 3,886,122 |
| Jun 1, 2026 | 655.00 | 655.50 | 641.00 | 646.50 | 646.50 | -0.92% | 3,178,607 |
| May 29, 2026 | 654.50 | 661.50 | 643.00 | 652.50 | 652.50 | 0.77% | 3,271,179 |
| May 28, 2026 | 641.00 | 652.00 | 635.50 | 647.50 | 647.50 | 0.54% | 2,061,788 |
| May 27, 2026 | 631.00 | 644.50 | 631.00 | 644.00 | 644.00 | 0.86% | 1,675,479 |
| May 26, 2026 | 638.50 | 648.00 | 633.00 | 638.50 | 638.50 | 1.27% | 2,539,206 |
| May 22, 2026 | 642.50 | 645.50 | 621.00 | 630.50 | 630.50 | -1.64% | 2,773,595 |
| May 21, 2026 | 624.00 | 649.50 | 610.50 | 641.00 | 641.00 | 4.82% | 4,927,811 |
| May 20, 2026 | 624.00 | 624.00 | 600.50 | 611.50 | 611.50 | 1.07% | 1,809,823 |
| May 19, 2026 | 600.50 | 607.50 | 600.50 | 605.00 | 605.00 | 0.67% | 2,471,341 |
| May 18, 2026 | 599.00 | 603.50 | 591.50 | 601.00 | 601.00 | -0.17% | 1,390,688 |
| May 15, 2026 | 595.00 | 610.00 | 593.00 | 602.00 | 602.00 | -1.31% | 3,125,401 |
| May 14, 2026 | 580.00 | 610.50 | 580.00 | 610.00 | 610.00 | 1.08% | 2,133,274 |
| May 13, 2026 | 604.50 | 607.50 | 596.50 | 603.50 | 603.50 | 1.09% | 1,589,670 |
| May 12, 2026 | 605.50 | 608.50 | 592.00 | 597.00 | 597.00 | -2.85% | 1,752,682 |
| May 11, 2026 | 624.50 | 624.50 | 612.00 | 614.50 | 614.50 | - | 6,260,512 |
| May 8, 2026 | 608.50 | 614.55 | 607.50 | 614.50 | 614.50 | -0.16% | 2,505,334 |
| May 7, 2026 | 616.00 | 622.00 | 611.00 | 615.50 | 615.50 | 0.08% | 2,624,074 |
| May 6, 2026 | 617.50 | 629.00 | 612.00 | 615.00 | 615.00 | 1.49% | 2,379,586 |
| May 5, 2026 | 624.50 | 627.00 | 602.50 | 606.00 | 606.00 | -3.66% | 4,931,148 |
| May 1, 2026 | 605.50 | 653.86 | 605.50 | 629.00 | 629.00 | - | 408,287 |
| Apr 30, 2026 | 616.00 | 629.50 | 611.00 | 629.00 | 629.00 | 1.53% | 1,476,976 |
| Apr 29, 2026 | 634.00 | 634.00 | 619.50 | 619.50 | 619.50 | -0.88% | 1,952,192 |
| Apr 28, 2026 | 625.50 | 638.50 | 621.00 | 625.00 | 625.00 | 0.16% | 1,763,586 |
| Apr 27, 2026 | 625.50 | 631.00 | 622.00 | 624.00 | 624.00 | 0.08% | 803,841 |
| Apr 24, 2026 | 630.00 | 636.42 | 621.00 | 623.50 | 623.50 | -2.12% | 1,816,993 |
| Apr 23, 2026 | 641.50 | 643.00 | 630.50 | 637.00 | 637.00 | -0.55% | 1,197,731 |
| Apr 22, 2026 | 650.00 | 650.00 | 635.00 | 640.50 | 640.50 | -0.39% | 5,334,710 |
| Apr 21, 2026 | 642.50 | 643.00 | 636.00 | 643.00 | 643.00 | 0.86% | 2,409,319 |