Education
About Us
Working with TipRanks
Follow Us
Investec PLC (GB:INVP)
LSE:INVP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 25, 2025
466.60
467.40
454.00
459.40
459.40
-0.86%
819,599
0.76
Apr 24, 2025
462.40
463.40
455.00
463.40
463.40
+0.35%
418,757
0.39
Apr 23, 2025
458.80
466.00
456.80
461.80
461.80
+2.21%
804,104
0.75
Apr 22, 2025
461.00
461.00
438.80
451.80
451.80
+0.76%
381,993
0.35
Apr 17, 2025
450.80
451.60
446.20
448.40
448.40
-0.93%
427,171
0.39
Apr 16, 2025
451.40
453.00
442.60
452.60
452.60
-0.26%
579,418
0.53
Apr 15, 2025
452.00
456.40
448.60
453.80
453.80
+0.35%
919,093
0.83
Apr 14, 2025
432.20
454.40
428.80
452.20
452.20
+3.95%
536,588
0.48
Apr 11, 2025
429.20
436.20
419.80
435.00
435.00
+1.12%
1,714,564
1.54
Apr 10, 2025
457.60
458.80
428.60
430.20
430.20
+2.53%
1,384,534
1.25
Apr 09, 2025
420.80
429.40
416.00
419.60
419.60
-3.94%
1,405,517
1.28
Apr 08, 2025
421.60
443.20
415.20
436.80
436.80
+5.51%
1,532,357
1.41
Apr 07, 2025
393.20
438.00
390.00
414.00
414.00
-1.10%
1,722,778
1.60
Apr 04, 2025
435.00
450.20
415.20
418.60
418.60
-4.43%
2,026,049
1.92
Apr 03, 2025
471.00
484.00
434.40
438.00
438.00
-8.37%
953,097
0.91
Apr 02, 2025
479.40
494.00
473.20
478.00
478.00
-0.99%
1,311,072
1.26
Apr 01, 2025
482.40
487.80
473.00
482.80
482.80
+0.75%
485,587
0.47
Mar 31, 2025
479.00
498.80
473.60
479.20
479.20
-1.52%
881,108
0.85
Mar 28, 2025
488.60
503.50
485.20
486.60
486.60
-1.34%
711,781
0.69
Mar 27, 2025
494.80
502.50
491.36
493.20
493.20
-0.92%
676,952
0.66
Mar 26, 2025
505.50
505.50
497.80
497.80
497.80
-0.40%
534,860
0.52
Mar 25, 2025
487.20
503.71
487.20
499.80
499.80
+1.22%
734,003
0.72
Mar 24, 2025
489.00
500.50
488.20
493.80
493.80
+0.98%
350,881
0.34
Mar 21, 2025
486.40
490.50
482.20
489.00
489.00
+0.12%
3,197,598
3.15
Mar 20, 2025
511.00
515.00
488.40
488.40
488.40
-5.44%
1,419,516
1.42
Mar 19, 2025
510.00
519.50
498.00
516.50
516.50
+1.37%
822,464
0.82
Mar 18, 2025
500.00
512.50
500.00
509.50
509.50
-0.10%
518,711
0.52
Mar 17, 2025
507.50
510.00
504.00
510.00
510.00
+0.49%
2,676,912
2.77
Mar 14, 2025
485.40
507.50
485.40
507.50
507.50
+1.66%
480,257
0.50
Mar 13, 2025
483.40
499.20
483.40
499.20
499.20
+1.22%
1,093,759
1.13
Mar 12, 2025
483.80
494.00
483.40
493.20
493.20
+1.86%
1,052,267
1.09
Mar 11, 2025
488.00
490.80
483.20
484.20
484.20
-1.02%
1,031,451
1.08
Mar 10, 2025
500.00
505.00
489.20
489.20
489.20
-3.22%
701,946
0.73
Mar 07, 2025
506.00
510.00
500.50
505.50
505.50
-0.20%
477,961
0.50
Mar 06, 2025
505.00
508.00
503.00
506.50
506.50
+0.20%
660,649
0.69
Mar 05, 2025
505.50
512.00
504.50
505.50
505.50
+0.50%
666,123
0.69
Mar 04, 2025
519.50
519.50
500.00
503.00
503.00
-1.57%
1,052,219
1.09
Mar 03, 2025
510.00
522.00
507.50
511.00
511.00
-1.16%
708,027
0.73
Feb 28, 2025
515.50
520.00
513.00
517.00
517.00
-0.48%
2,048,478
2.18
Feb 27, 2025
520.00
530.50
517.50
519.50
519.50
-1.98%
497,320
0.53
Feb 26, 2025
515.00
536.00
515.00
530.00
530.00
+1.34%
1,168,837
1.25
Feb 25, 2025
529.50
534.00
522.00
523.00
523.00
-1.23%
1,242,662
1.31
Feb 24, 2025
536.00
547.00
527.50
529.50
529.50
-1.03%
2,534,141
2.75
Feb 21, 2025
537.00
539.50
533.00
535.00
535.00
+0.66%
1,041,894
1.14
Feb 20, 2025
536.00
538.84
529.50
531.50
531.50
+0.09%
595,294
0.65
Feb 19, 2025
539.50
545.50
530.50
531.00
531.00
-1.39%
614,757
0.68
Feb 18, 2025
535.00
545.00
532.50
538.50
538.50
+0.84%
364,250
0.40
Feb 17, 2025
548.50
548.50
529.50
534.00
534.00
-0.74%
463,846
0.51
Feb 14, 2025
535.50
539.00
532.50
538.00
538.00
+0.19%
513,710
0.56
Feb 13, 2025
536.50
545.00
536.50
537.00
537.00
+0.66%
784,036
0.87
Rows: