Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 644.50
+3.50 (0.55%)
May 22, 2026, 8:04 AM GMT
LON:INVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 647.00 | 647.00 | 631.00 | 637.50 | 637.50 | -1.62% | 1,293,873 |
| Apr 17, 2026 | 650.50 | 650.50 | 630.00 | 648.00 | 648.00 | 2.13% | 2,706,939 |
| Apr 16, 2026 | 655.00 | 655.00 | 630.00 | 634.50 | 634.50 | 0.16% | 1,717,367 |
| Apr 15, 2026 | 603.00 | 638.50 | 603.00 | 633.50 | 633.50 | -0.71% | 3,288,362 |
| Apr 14, 2026 | 637.00 | 639.00 | 629.50 | 638.00 | 638.00 | 1.27% | 3,463,829 |
| Apr 13, 2026 | 631.00 | 631.00 | 620.00 | 630.00 | 630.00 | -0.47% | 1,681,254 |
| Apr 10, 2026 | 607.50 | 637.00 | 607.50 | 633.00 | 633.00 | 1.28% | 1,100,132 |
| Apr 9, 2026 | 627.50 | 630.50 | 616.00 | 625.00 | 625.00 | -0.48% | 827,508 |
| Apr 8, 2026 | 610.00 | 632.50 | 603.00 | 628.00 | 628.00 | 6.08% | 3,705,671 |
| Apr 7, 2026 | 599.50 | 599.50 | 584.00 | 592.00 | 592.00 | 0.25% | 2,852,697 |
| Apr 2, 2026 | 589.50 | 592.00 | 569.00 | 590.50 | 590.50 | 0.60% | 2,481,054 |
| Apr 1, 2026 | 586.50 | 595.00 | 580.50 | 587.00 | 587.00 | 2.26% | 3,228,905 |
| Mar 31, 2026 | 576.00 | 576.50 | 567.50 | 574.00 | 574.00 | 1.32% | 1,917,283 |
| Mar 30, 2026 | 570.50 | 581.00 | 561.37 | 566.50 | 566.50 | -0.70% | 1,496,889 |
| Mar 27, 2026 | 581.50 | 581.50 | 567.00 | 570.50 | 570.50 | -1.13% | 2,002,510 |
| Mar 26, 2026 | 580.50 | 580.50 | 570.50 | 577.00 | 577.00 | -1.11% | 943,405 |
| Mar 25, 2026 | 540.00 | 587.00 | 540.00 | 583.50 | 583.50 | 2.91% | 1,189,687 |
| Mar 24, 2026 | 593.50 | 593.50 | 556.50 | 567.00 | 567.00 | 0.53% | 5,988,973 |
| Mar 23, 2026 | 551.50 | 574.50 | 537.50 | 564.00 | 564.00 | 0.53% | 2,118,169 |
| Mar 20, 2026 | 593.50 | 593.50 | 556.00 | 561.00 | 561.00 | -0.36% | 11,551,110 |
| Mar 19, 2026 | 604.50 | 604.50 | 558.50 | 563.00 | 563.00 | -4.01% | 2,561,504 |
| Mar 18, 2026 | 597.50 | 599.50 | 580.00 | 586.50 | 586.50 | 0.34% | 3,030,241 |
| Mar 17, 2026 | 580.00 | 589.50 | 578.00 | 584.50 | 584.50 | 0.78% | 1,924,323 |
| Mar 16, 2026 | 571.50 | 582.00 | 571.50 | 580.00 | 580.00 | 1.40% | 1,049,385 |
| Mar 13, 2026 | 579.50 | 579.50 | 562.50 | 572.00 | 572.00 | -1.55% | 1,452,887 |
| Mar 12, 2026 | 598.50 | 599.00 | 579.35 | 581.00 | 581.00 | -3.25% | 1,643,161 |
| Mar 11, 2026 | 622.50 | 622.50 | 598.00 | 600.50 | 600.50 | -1.96% | 1,512,997 |
| Mar 10, 2026 | 611.50 | 618.50 | 602.84 | 612.50 | 612.50 | 2.42% | 1,949,117 |