1. Share Prices

  2. Investec PLC (INVP)

546.00p-2.50 (-0.46%)07 Aug 2025, 13:42
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
Aug 6, 2025548.50p554.50p546.00p548.50p789,022
Aug 5, 2025556.00p556.50p545.00p547.00p551,854
Aug 4, 2025542.00p560.50p542.00p552.00p818,742
Aug 1, 2025568.00p568.00p548.00p553.50p988,192
Jul 31, 2025534.00p579.00p534.00p561.50p556,271
Jul 30, 2025549.50p565.50p549.50p560.00p1,251,956
Jul 29, 2025556.50p558.50p551.50p552.00p903,220
Jul 28, 2025563.50p563.50p554.50p554.50p802,336
Jul 25, 2025564.00p564.50p557.25p557.50p678,604
Jul 24, 2025563.50p569.60p558.50p563.00p1,920,992
Jul 23, 2025555.50p559.00p552.00p557.50p1,117,109
Jul 22, 2025564.00p564.00p548.50p553.00p1,213,128
Jul 21, 2025560.00p564.50p555.00p560.50p967,211
Jul 18, 2025559.50p562.50p551.00p561.50p1,491,504
Jul 17, 2025554.50p554.50p547.00p554.50p625,481
Jul 16, 2025543.50p550.50p542.00p549.50p688,250
Jul 15, 2025548.00p556.00p547.50p548.00p752,816
Jul 14, 2025543.00p552.50p542.00p550.00p804,590
Jul 11, 2025552.00p555.50p544.25p547.50p2,100,799
Jul 10, 2025551.50p554.04p545.00p554.00p2,163,672
Jul 9, 2025557.50p557.50p540.50p548.00p881,855
Jul 8, 2025558.00p558.00p536.00p544.50p1,249,496
Jul 7, 2025555.00p555.00p535.50p541.00p773,697
Jul 4, 2025540.00p551.50p540.00p542.50p346,425
Jul 3, 2025536.00p560.00p536.00p551.00p685,437
Jul 2, 2025549.00p553.00p544.50p548.50p1,336,542
Jul 1, 2025545.00p550.00p542.00p546.00p1,503,897
Jun 30, 2025541.50p545.50p537.00p545.00p2,578,937
Jun 27, 2025524.50p540.00p517.50p540.00p1,592,210
Jun 26, 2025518.50p519.50p510.50p518.00p2,342,163
Jun 25, 2025517.00p519.00p506.00p512.50p712,568
Jun 24, 2025510.00p517.50p492.20p515.50p773,476
Jun 23, 2025515.00p515.00p492.20p501.50p1,940,261
Jun 20, 2025500.00p506.00p496.40p501.00p3,062,587
Jun 19, 2025506.00p509.50p494.48p496.20p2,142,328
Jun 18, 2025521.50p521.50p498.80p508.50p1,596,104
Jun 17, 2025524.50p524.50p505.75p508.50p1,961,116
Jun 16, 2025511.00p521.00p510.00p520.00p361,806
Jun 13, 2025517.50p517.50p504.00p508.50p1,331,595
Jun 12, 2025512.00p526.00p512.00p521.50p1,329,938
Jun 11, 2025519.00p536.00p519.00p523.50p756,891
Jun 10, 2025540.00p540.00p530.00p530.00p1,057,546
Jun 9, 2025532.00p536.50p527.00p536.50p565,430
Jun 6, 2025534.00p534.00p510.50p531.50p990,867
Jun 5, 2025513.00p529.50p509.00p523.50p1,495,334
Jun 4, 2025525.50p529.00p520.50p523.00p775,148
Jun 3, 2025527.50p535.50p515.50p524.00p671,630
Jun 2, 2025515.50p531.00p515.50p527.50p1,765,060
May 30, 2025533.00p542.99p526.00p530.00p2,018,249
May 29, 2025520.50p533.00p520.00p530.00p1,731,377
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC225.4410.40
Intercontinental Hotels Group PLC9,308.007.24
Serco Group PLC225.207.55
Ocado Group PLC370.505.74
Raspberry Pi Holdings PLC420.204.27
Future PLC737.503.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.40-12.90
Hikma Pharmaceuticals PLC1,726.84-8.34
Bae Systems PLC1,759.60-5.30
Babcock International Group PLC955.23-5.05
Bt Group PLC204.30-3.68
Vodafone Group PLC82.54-3.39