Investec Group (LON:INVP)
London · Delayed Price · Currency is GBP · Price in GBX 630.50
+4.00 (0.64%)
Jun 11, 2026, 9:49 AM GMT
LON:INVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |