1. Share Prices

  2. Investec PLC (INVP)

583.00p+3.50 (+0.60%)06 Nov 2025, 14:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Investec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025565.00p584.50p565.00p576.50p406,900
Nov 5, 2025555.00p583.50p555.00p579.50p575,611
Nov 4, 2025570.00p578.00p565.00p577.00p928,271
Nov 3, 2025555.50p587.00p555.50p572.00p553,101
Oct 31, 2025577.50p592.50p549.82p573.00p666,449
Oct 30, 2025560.50p589.00p560.50p578.50p491,617
Oct 29, 2025578.00p594.00p578.00p587.00p571,242
Oct 28, 2025595.00p602.50p589.00p592.00p1,577,821
Oct 27, 2025569.00p600.00p569.00p587.00p1,197,550
Oct 24, 2025565.00p584.00p565.00p582.50p865,389
Oct 23, 2025573.00p584.00p565.00p582.00p802,413
Oct 22, 2025567.00p577.00p562.00p577.00p883,165
Oct 21, 2025544.00p577.50p544.00p562.00p975,829
Oct 20, 2025564.50p572.50p553.00p571.00p621,511
Oct 17, 2025552.50p557.50p542.00p554.50p1,255,080
Oct 16, 2025564.50p566.50p557.50p560.00p596,773
Oct 15, 2025586.00p586.00p548.50p562.50p1,353,343
Oct 14, 2025562.00p579.00p557.00p566.00p1,140,057
Oct 13, 2025568.50p570.50p563.00p566.00p732,001
Oct 10, 2025566.50p575.00p563.00p565.50p1,137,281
Oct 9, 2025561.00p568.00p556.00p565.50p837,689
Oct 8, 2025557.00p557.50p550.50p557.00p1,002,316
Oct 7, 2025565.50p565.50p552.50p554.50p925,538
Oct 6, 2025564.00p570.50p552.50p561.50p1,022,799
Oct 3, 2025563.00p569.71p557.00p563.00p1,317,045
Oct 2, 2025579.50p583.50p551.50p558.50p1,247,324
Oct 1, 2025552.50p560.00p549.00p560.00p1,539,667
Sep 30, 2025566.50p570.00p547.50p555.50p1,986,288
Sep 29, 2025589.50p589.50p560.50p569.00p4,010,966
Sep 26, 2025588.00p588.00p544.00p565.00p1,798,722
Sep 25, 2025570.00p575.50p558.50p560.00p2,508,586
Sep 24, 2025583.50p583.50p563.00p575.00p845,336
Sep 23, 2025583.00p584.89p553.00p566.00p2,189,468
Sep 22, 2025564.00p574.00p551.50p561.50p1,835,271
Sep 19, 2025585.00p586.50p565.50p565.50p21,329,430
Sep 18, 2025595.00p595.00p572.50p585.00p1,387,103
Sep 17, 2025587.50p587.50p570.00p577.50p1,310,877
Sep 16, 2025580.50p587.00p572.50p574.50p1,419,195
Sep 15, 2025574.00p582.00p573.00p579.50p1,304,940
Sep 12, 2025577.00p588.00p570.50p574.00p1,594,006
Sep 11, 2025595.00p595.00p569.50p578.00p1,270,703
Sep 10, 2025582.50p584.50p571.00p572.50p2,918,744
Sep 9, 2025585.00p585.00p572.00p580.50p1,992,440
Sep 8, 2025548.00p581.00p546.75p579.50p6,567,612
Sep 5, 2025543.00p551.50p542.00p545.50p1,083,396
Sep 4, 2025557.50p557.50p534.00p544.50p1,664,349
Sep 3, 2025557.50p557.50p531.40p536.50p1,168,831
Sep 2, 2025552.00p553.00p534.00p536.50p1,131,408
Sep 1, 2025531.00p553.00p531.00p547.50p894,005
Aug 29, 2025554.00p554.50p541.00p541.00p828,404
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.