Investec Plc (LON:INVR)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock662.50
0.00 (0.00%)
Apr 1, 2026, 11:19 AM GMT
Investec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1.13% | 899 |
| Mar 31, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Mar 30, 2026 | 662.50 | 673.75 | 670.00 | 662.50 | 662.50 | - | 310 |
| Mar 27, 2026 | 670.00 | 670.00 | 670.00 | 662.50 | 662.50 | - | 250 |
| Mar 26, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Mar 25, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Mar 24, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Mar 23, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Mar 20, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Mar 19, 2026 | 665.00 | 661.10 | 655.00 | 662.50 | 662.50 | -0.38% | 2,400 |
| Mar 18, 2026 | 665.00 | 650.00 | 650.00 | 665.00 | 665.00 | - | 44 |
| Mar 17, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 16, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 13, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 12, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 11, 2026 | 665.00 | 656.10 | 656.10 | 665.00 | 665.00 | - | 1,000 |
| Mar 10, 2026 | 656.10 | 678.50 | 656.10 | 665.00 | 665.00 | - | 2,800 |
| Mar 9, 2026 | 665.00 | 656.10 | 656.10 | 665.00 | 665.00 | - | 1,649 |
| Mar 6, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 5, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 4, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Mar 3, 2026 | 665.00 | 655.75 | 655.75 | 665.00 | 665.00 | -0.37% | 764 |
| Mar 2, 2026 | 667.50 | 673.00 | 655.75 | 667.50 | 667.50 | - | 1,526 |
| Feb 27, 2026 | 657.00 | 673.00 | 657.00 | 667.50 | 667.50 | - | 1,928 |
| Feb 26, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - | - |
| Feb 25, 2026 | 667.50 | 673.00 | 673.00 | 667.50 | 667.50 | - | 737 |
| Feb 24, 2026 | 667.50 | 673.00 | 673.00 | 667.50 | 667.50 | - | 9 |
| Feb 23, 2026 | 667.50 | 673.00 | 673.00 | 667.50 | 667.50 | - | 550 |
| Feb 20, 2026 | 670.00 | 667.50 | 667.50 | 667.50 | 667.50 | - | - |
| Feb 19, 2026 | 667.50 | 673.00 | 657.00 | 667.50 | 667.50 | - | 644 |
| Feb 18, 2026 | 670.00 | 675.00 | 675.00 | 667.50 | 667.50 | - | 222 |
| Feb 17, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - | - |
| Feb 16, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - | - |
| Feb 13, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - | - |
| Feb 12, 2026 | 667.50 | 680.00 | 658.25 | 667.50 | 667.50 | - | 5,005 |
| Feb 11, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - | - |
| Feb 10, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - | - |
| Feb 9, 2026 | 662.50 | 671.80 | 653.25 | 667.50 | 667.50 | 0.75% | 1,109 |
| Feb 6, 2026 | 662.50 | 671.80 | 650.00 | 662.50 | 662.50 | - | 6,819 |
| Feb 5, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Feb 4, 2026 | 671.80 | 671.80 | 671.80 | 662.50 | 662.50 | - | 768 |
| Feb 3, 2026 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - | - |
| Feb 2, 2026 | 667.20 | 667.20 | 667.20 | 662.50 | 662.50 | 0.38% | 1,226 |
| Jan 30, 2026 | 660.00 | 669.00 | 656.50 | 660.00 | 660.00 | - | 5,923 |
| Jan 29, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Jan 28, 2026 | 660.00 | 668.00 | 668.00 | 660.00 | 660.00 | - | 1,888 |
| Jan 27, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Jan 26, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Jan 23, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Jan 22, 2026 | 655.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |