Investec Group (LON:INVP)
London
· Delayed Price · Currency is GBP · Price in GBp 562.50
-2.50 (-0.44%)
Sep 29, 2025, 11:44 AM BST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 588.00 | 588.00 | 544.00 | 565.00 | 565.00 | 0.89% | 1,798,699 |
| Sep 25, 2025 | 570.00 | 575.50 | 558.50 | 560.00 | 560.00 | -2.61% | 2,508,586 |
| Sep 24, 2025 | 583.50 | 583.50 | 563.00 | 575.00 | 575.00 | 1.59% | 845,336 |
| Sep 23, 2025 | 583.00 | 584.89 | 553.00 | 566.00 | 566.00 | 0.80% | 2,189,468 |
| Sep 22, 2025 | 564.00 | 574.00 | 551.50 | 561.50 | 561.50 | -0.71% | 1,835,271 |
| Sep 19, 2025 | 585.00 | 586.50 | 565.50 | 565.50 | 565.50 | -3.33% | 21,329,430 |
| Sep 18, 2025 | 595.00 | 595.00 | 572.50 | 585.00 | 585.00 | 1.30% | 1,387,103 |
| Sep 17, 2025 | 587.50 | 587.50 | 570.00 | 577.50 | 577.50 | 0.52% | 1,310,877 |
| Sep 16, 2025 | 580.50 | 587.00 | 572.50 | 574.50 | 574.50 | -0.86% | 1,419,195 |
| Sep 15, 2025 | 574.00 | 582.00 | 573.00 | 579.50 | 579.50 | 0.96% | 1,304,940 |
| Sep 12, 2025 | 577.00 | 588.00 | 570.50 | 574.00 | 574.00 | -0.69% | 1,594,006 |
| Sep 11, 2025 | 595.00 | 595.00 | 569.50 | 578.00 | 578.00 | 0.96% | 1,270,703 |
| Sep 10, 2025 | 582.50 | 584.50 | 571.00 | 572.50 | 572.50 | -1.38% | 2,918,744 |
| Sep 9, 2025 | 585.00 | 585.00 | 572.00 | 580.50 | 580.50 | 0.17% | 1,992,440 |
| Sep 8, 2025 | 548.00 | 581.00 | 546.75 | 579.50 | 579.50 | 6.23% | 6,567,612 |
| Sep 5, 2025 | 543.00 | 551.50 | 542.00 | 545.50 | 545.50 | 0.18% | 1,083,396 |
| Sep 4, 2025 | 557.50 | 557.50 | 534.00 | 544.50 | 544.50 | 1.49% | 1,664,349 |
| Sep 3, 2025 | 557.50 | 557.50 | 531.40 | 536.50 | 536.50 | - | 1,168,831 |
| Sep 2, 2025 | 552.00 | 553.00 | 534.00 | 536.50 | 536.50 | -2.01% | 1,131,408 |
| Sep 1, 2025 | 531.00 | 553.00 | 531.00 | 547.50 | 547.50 | 1.20% | 894,005 |
| Aug 29, 2025 | 554.00 | 554.50 | 541.00 | 541.00 | 541.00 | -2.08% | 828,404 |
| Aug 28, 2025 | 545.50 | 558.00 | 545.50 | 552.50 | 552.50 | 1.75% | 951,422 |
| Aug 27, 2025 | 550.00 | 552.00 | 541.50 | 543.00 | 543.00 | -1.18% | 1,036,227 |
| Aug 26, 2025 | 550.50 | 556.50 | 546.00 | 549.50 | 549.50 | -1.70% | 3,392,795 |
| Aug 22, 2025 | 550.00 | 562.50 | 545.00 | 559.00 | 559.00 | 2.47% | 1,517,831 |
| Aug 21, 2025 | 545.00 | 547.50 | 542.00 | 545.50 | 545.50 | 0.09% | 1,022,894 |
| Aug 20, 2025 | 526.50 | 546.50 | 526.50 | 545.00 | 545.00 | 2.73% | 1,360,295 |
| Aug 19, 2025 | 541.00 | 541.00 | 526.50 | 530.50 | 530.50 | 0.19% | 810,793 |
| Aug 18, 2025 | 550.00 | 550.00 | 527.50 | 529.50 | 529.50 | -0.56% | 905,002 |
| Aug 15, 2025 | 545.00 | 546.41 | 532.50 | 532.50 | 532.50 | -0.75% | 1,544,961 |
| Aug 14, 2025 | 545.00 | 545.00 | 531.50 | 536.50 | 536.50 | -3.25% | 1,094,694 |
| Aug 13, 2025 | 556.50 | 559.00 | 548.00 | 554.50 | 534.50 | 0.36% | 1,154,415 |
| Aug 12, 2025 | 554.00 | 557.00 | 549.00 | 552.50 | 532.57 | 0.18% | 782,780 |
| Aug 11, 2025 | 550.00 | 553.50 | 547.00 | 551.50 | 531.61 | 0.55% | 945,479 |
| Aug 8, 2025 | 543.50 | 548.50 | 541.00 | 548.50 | 528.71 | 0.73% | 463,789 |
| Aug 7, 2025 | 549.00 | 552.00 | 540.00 | 544.50 | 524.86 | -0.73% | 875,460 |
| Aug 6, 2025 | 548.50 | 554.50 | 546.00 | 548.50 | 528.71 | 0.27% | 789,022 |
| Aug 5, 2025 | 556.00 | 556.50 | 545.00 | 547.00 | 527.27 | -0.91% | 551,854 |
| Aug 4, 2025 | 542.00 | 560.50 | 542.00 | 552.00 | 532.09 | -0.27% | 818,742 |
| Aug 1, 2025 | 568.00 | 568.00 | 548.00 | 553.50 | 533.53 | -1.42% | 988,192 |
| Jul 31, 2025 | 560.50 | 579.00 | 534.00 | 561.50 | 541.25 | 0.27% | 556,271 |
| Jul 30, 2025 | 549.50 | 565.50 | 549.50 | 560.00 | 539.80 | 1.45% | 1,251,956 |
| Jul 29, 2025 | 556.50 | 558.50 | 551.50 | 552.00 | 532.09 | -0.45% | 903,220 |
| Jul 28, 2025 | 563.50 | 563.50 | 554.50 | 554.50 | 534.50 | -0.54% | 802,336 |
| Jul 25, 2025 | 564.00 | 564.50 | 557.25 | 557.50 | 537.39 | -0.98% | 678,604 |
| Jul 24, 2025 | 563.50 | 569.60 | 558.50 | 563.00 | 542.69 | 0.99% | 1,920,992 |
| Jul 23, 2025 | 555.50 | 559.00 | 552.00 | 557.50 | 537.39 | 0.81% | 1,117,109 |
| Jul 22, 2025 | 564.00 | 564.00 | 548.50 | 553.00 | 533.05 | -1.34% | 1,213,128 |
| Jul 21, 2025 | 564.00 | 564.50 | 555.00 | 560.50 | 540.28 | -0.18% | 967,211 |
| Jul 18, 2025 | 559.50 | 562.50 | 551.00 | 561.50 | 541.18 | 1.26% | 1,491,504 |