LSE - Delayed Quote
GBp
Investec Group (INVP.L)
605.50
-12.00
(-1.94%)
At close: October 30 at 4:35:59 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
619.00
620.50
610.50
617.50
617.50
1,693,889
Oct 28, 2026
612.00
622.00
609.50
616.50
616.50
766,943
Oct 27, 2026
605.00
615.00
602.00
613.00
613.00
681,202
Oct 26, 2026
597.00
611.00
594.00
607.00
607.00
719,645
Oct 23, 2026
592.00
597.50
588.00
595.50
595.50
1,195,296
Oct 22, 2026
594.00
599.00
590.06
592.00
592.00
839,247
Oct 21, 2026
591.00
601.00
591.00
600.00
600.00
1,888,467
Oct 20, 2026
592.50
598.00
580.40
597.00
597.00
999,349
Oct 19, 2026
600.00
601.50
588.95
592.00
592.00
787,943
Oct 16, 2026
602.50
605.50
600.50
604.50
604.50
1,021,132
Oct 15, 2026
600.00
605.00
593.00
601.50
601.50
1,124,956
Oct 14, 2026
596.00
599.50
592.50
595.00
595.00
965,453
Oct 13, 2026
595.50
600.97
593.50
594.50
594.50
987,364
Oct 12, 2026
591.00
602.05
591.00
594.50
594.50
670,385
Oct 9, 2026
600.50
600.50
590.50
593.00
593.00
1,645,507
Oct 8, 2026
592.00
593.50
584.00
588.50
588.50
1,854,252
Oct 7, 2026
613.00
616.00
595.00
595.00
595.00
2,909,105
Oct 6, 2026
607.00
618.50
604.92
618.00
618.00
2,418,865
Oct 5, 2026
603.50
605.50
598.50
604.00
604.00
1,032,114
Oct 2, 2026
622.00
622.00
600.50
605.00
605.00
1,313,002
Oct 1, 2026
614.00
623.56
605.50
610.00
610.00
1,642,242
Sep 30, 2026
617.50
625.50
615.00
623.50
623.50
1,881,297
Sep 29, 2026
618.00
621.00
611.00
614.00
614.00
3,960,681
Sep 28, 2026
620.50
623.00
614.00
616.50
616.50
736,336
Sep 25, 2026
614.50
628.00
613.88
616.50
616.50
2,756,609
Sep 24, 2026
631.50
636.45
616.00
618.00
618.00
1,897,457
Sep 23, 2026
650.50
651.00
635.50
635.50
635.50
1,125,816
Sep 22, 2026
653.00
656.50
641.50
642.50
642.50
4,109,566
Sep 21, 2026
655.00
658.15
647.00
649.00
649.00
2,170,105
Sep 18, 2026
661.00
662.00
633.50
644.50
644.50
7,369,297
Sep 17, 2026
666.00
668.50
659.50
661.00
661.00
1,890,402
Sep 16, 2026
658.00
663.50
652.00
660.00
660.00
1,957,958
Sep 15, 2026
651.00
660.50
641.50
653.50
653.50
1,222,180
Sep 14, 2026
659.50
666.50
653.00
653.00
653.00
2,083,944
Sep 11, 2026
655.00
667.50
650.50
660.50
660.50
2,123,719
Sep 10, 2026
666.50
670.00
650.00
651.50
651.50
2,811,639
Sep 9, 2026
677.50
681.27
665.00
665.00
665.00
2,379,575
Sep 8, 2026
665.50
683.50
663.00
682.00
682.00
3,572,529
Sep 7, 2026
670.50
670.50
664.00
669.50
669.50
1,917,227
Sep 4, 2026
663.00
670.00
657.00
670.00
670.00
1,464,753
Sep 3, 2026
665.50
666.00
653.00
661.00
661.00
2,339,526
Sep 2, 2026
661.00
667.50
652.50
661.50
661.50
1,895,681
Sep 1, 2026
654.00
659.50
642.50
658.00
658.00
2,544,603
Aug 28, 2026
653.00
665.25
648.00
663.00
663.00
3,378,052
Aug 27, 2026
641.00
650.00
638.50
645.00
645.00
1,711,154
Aug 26, 2026
648.00
650.78
637.00
639.50
639.50
1,942,092
Aug 25, 2026
639.50
659.11
632.00
635.50
635.50
3,212,405
Aug 24, 2026
639.50
639.50
632.50
635.50
635.50
21,944,618
Aug 21, 2026
633.00
639.50
629.50
637.00
637.00
2,282,421
Aug 20, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
643.00
644.78
630.50
634.00
634.00
2,810,223
Aug 19, 2026
664.50
669.50
662.00
664.50
664.29
2,202,238
Aug 18, 2026
662.00
668.00
661.50
666.00
665.79
5,370,000
Aug 17, 2026
680.00
680.00
663.50
663.50
663.29
1,600,323
Aug 14, 2026
680.00
687.88
672.00
674.50
674.29
3,125,082
Aug 13, 2026
677.50
682.50
673.00
679.50
679.29
2,115,384
Aug 12, 2026
671.50
678.50
667.94
670.50
670.29
2,103,707
Aug 11, 2026
679.50
679.50
668.50
670.00
669.79
1,831,539
Aug 10, 2026
673.50
676.50
671.37
676.00
675.79
1,251,316
Aug 7, 2026
671.00
681.50
667.00
673.50
673.29
1,657,664
Aug 6, 2026
682.00
682.00
668.00
672.00
671.79
1,604,093
Aug 5, 2026
676.00
677.00
667.50
675.50
675.29
3,168,660
Aug 4, 2026
659.50
673.50
658.50
672.00
671.79
2,282,022
Aug 3, 2026
664.00
664.00
654.50
658.50
658.29
15,331,362
Jul 31, 2026
657.50
660.25
648.00
649.00
648.79
4,036,726
Jul 30, 2026
626.50
651.25
624.00
646.00
645.80
1,704,815
Jul 29, 2026
650.00
650.00
628.00
629.00
628.80
2,895,295
Jul 28, 2026
643.00
647.50
638.00
646.50
646.30
2,425,298
Jul 27, 2026
644.00
649.50
637.50
643.00
642.80
2,493,223
Jul 24, 2026
618.50
634.00
611.50
634.00
633.80
4,275,393
Jul 23, 2026
632.50
638.00
614.50
619.50
619.30
9,286,264
Jul 22, 2026
626.50
636.00
615.50
636.00
635.80
4,258,025
Jul 21, 2026
624.00
631.50
616.50
631.50
631.30
5,026,679
Jul 20, 2026
621.00
626.00
615.50
620.00
619.80
2,790,016
Jul 17, 2026
617.50
624.00
613.00
624.00
623.80
4,606,599
Jul 16, 2026
610.50
623.50
610.50
622.50
622.30
4,048,796
Jul 15, 2026
612.50
617.50
607.50
615.00
614.81
1,943,376
Jul 14, 2026
605.00
616.00
597.00
612.00
611.81
2,189,718
Jul 13, 2026
610.00
610.50
602.00
606.50
606.31
2,334,399
Jul 10, 2026
614.00
614.00
603.45
609.00
608.81
3,233,253
Jul 9, 2026
612.50
618.00
603.00
610.50
610.31
2,207,361
Jul 8, 2026
612.50
627.00
597.50
607.50
607.31
3,245,628
Jul 7, 2026
614.00
621.00
610.50
613.50
613.31
2,940,344
Jul 6, 2026
602.00
616.00
602.00
614.50
614.31
1,470,283
Jul 3, 2026
611.50
611.50
602.50
607.50
607.31
1,183,135
Jul 2, 2026
597.50
608.00
595.00
602.50
602.31
5,056,259
Jul 1, 2026
600.00
608.00
585.00
603.50
603.31
3,362,519
Jun 30, 2026
603.00
606.50
594.00
600.50
600.31
1,455,673
Jun 29, 2026
609.00
613.50
600.50
602.00
601.81
3,413,412
Jun 26, 2026
626.00
626.50
607.00
609.50
609.31
1,074,478
Jun 25, 2026
620.00
629.00
619.50
621.50
621.30
3,345,246
Jun 24, 2026
632.00
636.00
620.50
620.50
620.30
2,616,464
Jun 23, 2026
624.50
636.50
624.50
634.00
633.80
2,546,471
Jun 22, 2026
627.50
641.00
627.50
640.50
640.30
1,629,965
Jun 19, 2026
620.00
629.50
619.50
629.50
629.30
14,701,835
Jun 18, 2026
625.00
635.00
618.00
625.50
625.30
1,704,007
Jun 17, 2026
635.00
640.50
625.00
634.00
633.80
1,673,763
Jun 16, 2026
641.00
648.40
630.50
635.00
634.80
2,965,014
Jun 15, 2026
641.00
654.50
639.00
641.00
640.80
2,752,055
Jun 12, 2026
640.00
646.46
636.50
641.00
640.80
3,162,328
Jun 11, 2026
626.00
635.50
621.50
629.50
629.30
3,090,359
Jun 10, 2026
618.00
626.50
615.50
626.50
626.30
3,001,177
Jun 9, 2026
625.00
633.50
618.00
618.00
617.80
1,465,279
Jun 8, 2026
614.00
644.50
613.00
624.00
623.80
3,124,325
Jun 5, 2026
637.00
641.00
619.50
620.00
619.80
2,048,485
Jun 4, 2026
637.00
647.50
630.50
638.00
637.80
2,238,891
Jun 3, 2026
662.50
690.00
635.50
638.50
638.30
7,435,404
Jun 2, 2026
646.50
665.50
645.50
660.00
659.79
7,905,352
Jun 1, 2026
655.00
655.50
641.00
646.50
646.30
3,178,606
May 29, 2026
654.50
661.50
643.00
652.50
652.29
3,271,178
May 28, 2026
641.00
652.00
635.50
647.50
647.30
2,061,787
May 27, 2026
631.00
644.50
631.00
644.00
643.80
1,675,479
May 26, 2026
638.50
648.00
633.00
638.50
638.30
2,519,632
May 22, 2026
642.50
645.50
621.00
630.50
630.30
2,773,595
May 21, 2026
624.00
649.50
610.50
641.00
640.80
4,927,811
May 20, 2026
624.00
624.00
600.50
611.50
611.31
1,809,822
May 19, 2026
600.50
607.50
600.50
605.00
604.81
2,471,341
May 18, 2026
599.00
603.50
592.00
601.00
600.81
1,379,656
May 15, 2026
595.00
604.00
593.00
602.00
601.81
3,125,401
May 14, 2026
580.00
610.50
580.00
610.00
609.81
2,133,274
May 13, 2026
604.50
607.50
596.50
603.50
603.31
1,589,670
May 12, 2026
605.50
608.50
592.00
597.00
596.81
1,752,682
May 11, 2026
624.50
624.50
612.00
614.50
614.31
6,260,512
May 8, 2026
608.50
614.55
607.50
614.50
614.31
2,505,333
May 7, 2026
616.00
622.00
611.00
615.50
615.31
2,624,074
May 6, 2026
617.50
629.00
612.00
615.00
614.81
2,379,586
May 5, 2026
624.50
627.00
602.50
606.00
605.81
4,931,147
May 1, 2026
605.50
653.86
605.50
629.00
628.80
408,286
Apr 30, 2026
616.00
629.50
611.00
629.00
628.80
1,476,975
Apr 29, 2026
634.00
634.00
619.50
619.50
619.30
1,952,191
Apr 28, 2026
625.50
638.50
621.00
625.00
624.80
1,763,586
Apr 27, 2026
625.50
631.00
622.00
624.00
623.80
803,840
Apr 24, 2026
630.00
636.42
621.00
623.50
623.30
1,816,993
Apr 23, 2026
641.50
643.00
630.50
637.00
636.80
1,197,730
Apr 22, 2026
650.00
650.00
635.00
640.50
640.30
5,334,710
Apr 21, 2026
642.50
643.00
636.00
643.00
642.80
2,409,318
Apr 20, 2026
647.00
647.00
631.00
637.50
637.30
1,293,872
Apr 17, 2026
650.50
650.50
630.00
648.00
647.80
2,706,938
Apr 16, 2026
655.00
655.00
630.00
634.50
634.30
1,717,367
Apr 15, 2026
603.00
638.50
603.00
633.50
633.30
3,288,361
Apr 14, 2026
637.00
639.00
629.50
638.00
637.80
3,463,828
Apr 13, 2026
631.00
631.00
620.00
630.00
629.80
1,681,253
Apr 10, 2026
607.50
637.00
607.50
633.00
632.80
1,100,132
Apr 9, 2026
627.50
630.50
616.00
625.00
624.80
827,507
Apr 8, 2026
610.00
632.50
603.00
628.00
627.80
3,705,671
Apr 7, 2026
599.50
599.50
584.00
592.00
591.81
2,852,697
Apr 2, 2026
589.50
592.00
569.00
590.50
590.31
2,481,054
Apr 1, 2026
586.50
595.00
580.50
587.00
586.81
3,228,904
Mar 31, 2026
576.00
576.50
567.50
574.00
573.82
1,917,283
Mar 30, 2026
570.50
581.00
561.37
566.50
566.32
1,496,889
Mar 27, 2026
581.50
581.50
567.00
570.50
570.32
2,002,509
Mar 26, 2026
580.50
580.50
570.50
577.00
576.82
943,404
Mar 25, 2026
540.00
587.00
540.00
583.50
583.32
1,189,686
Mar 24, 2026
593.50
593.50
556.50
567.00
566.82
5,988,972
Mar 23, 2026
551.50
574.50
537.50
564.00
563.82
2,118,169
Mar 20, 2026
593.50
593.50
556.00
561.00
560.82
11,551,118
Mar 19, 2026
604.50
604.50
558.50
563.00
562.82
2,561,503
Mar 18, 2026
597.50
599.50
580.00
586.50
586.31
3,030,241
Mar 17, 2026
580.00
589.50
578.00
584.50
584.32
1,924,322
Mar 16, 2026
571.50
582.00
571.50
580.00
579.82
1,049,385
Mar 13, 2026
579.50
579.50
562.50
572.00
571.82
1,452,886
Mar 12, 2026
598.50
599.00
579.35
581.00
580.82
1,643,161
Mar 11, 2026
622.50
622.50
598.00
600.50
600.31
1,512,996
Mar 10, 2026
611.50
618.50
602.84
612.50
612.31
1,949,116
Mar 9, 2026
595.50
601.00
586.00
598.00
597.81
1,919,383
Mar 6, 2026
620.00
625.00
594.00
606.00
605.81
2,148,688
Mar 5, 2026
647.50
647.50
615.00
615.00
614.81
1,320,011
Mar 4, 2026
601.50
621.50
599.50
621.50
621.30
1,117,280
Mar 3, 2026
599.00
630.50
599.00
605.50
605.31
4,064,962
Mar 2, 2026
622.50
631.00
621.00
629.00
628.80
3,403,066
Feb 27, 2026
646.50
650.50
629.00
642.00
641.80
1,381,043
Feb 26, 2026
650.50
651.22
643.50
645.50
645.30
811,413
Feb 25, 2026
645.00
648.00
634.00
648.00
647.80
927,292
Feb 24, 2026
641.00
644.00
630.50
640.50
640.30
858,183
Feb 23, 2026
645.50
648.00
638.95
639.00
638.80
1,012,218
Feb 20, 2026
632.00
644.60
631.50
643.00
642.80
754,981
Feb 19, 2026
652.00
652.00
631.77
636.50
636.30
542,144
Feb 18, 2026
632.50
648.50
622.50
640.00
639.80
827,415
Feb 17, 2026
635.00
635.00
619.50
628.00
627.80
3,070,426
Feb 16, 2026
635.00
635.00
615.00
619.00
618.80
839,841
Feb 13, 2026
635.00
635.00
612.00
625.50
625.30
1,361,479
Feb 12, 2026
627.50
639.50
621.00
626.00
625.80
1,147,271
Feb 11, 2026
625.00
625.50
607.50
622.00
621.80
940,887
Feb 10, 2026
637.00
637.00
617.50
624.50
624.30
2,257,372
Feb 9, 2026
622.00
625.50
616.00
625.50
625.30
5,144,653
Feb 6, 2026
615.00
618.50
604.00
615.50
615.31
623,726
Feb 5, 2026
620.00
623.50
607.00
608.00
607.81
1,223,234
Feb 4, 2026
618.50
627.00
605.00
621.00
620.80
1,529,495
Feb 3, 2026
612.00
625.00
610.50
615.00
614.81
1,008,764
Feb 2, 2026
602.00
617.00
599.00
617.00
616.80
1,224,100
Jan 30, 2026
594.00
610.50
594.00
608.00
607.81
1,765,845
Jan 29, 2026
602.00
608.00
596.50
597.50
597.31
985,836
Jan 28, 2026
605.00
605.00
594.00
597.50
597.31
1,434,078
Jan 27, 2026
595.00
607.50
595.00
605.00
604.81
3,283,665
Jan 26, 2026
602.00
608.25
598.00
603.00
602.81
1,024,146
Jan 23, 2026
585.00
610.50
585.00
601.00
600.81
906,527
Jan 22, 2026
580.50
611.96
580.50
604.50
604.31
1,459,833
Jan 21, 2026
592.00
597.00
582.50
593.00
592.81
1,561,328
Jan 20, 2026
610.00
610.00
586.50
589.50
589.31
1,050,773
Jan 19, 2026
570.00
595.00
570.00
592.00
591.81
1,233,482
Jan 16, 2026
592.50
606.00
592.50
597.00
596.81
1,585,985
Jan 15, 2026
585.50
596.50
579.50
594.50
594.31
1,427,823
Jan 14, 2026
579.50
582.50
573.50
582.50
582.32
1,472,181
Jan 13, 2026
579.50
580.50
557.50
580.50
580.32
1,656,853
Jan 12, 2026
579.50
579.50
554.50
576.00
575.82
1,376,479
Jan 9, 2026
575.00
579.50
565.00
576.00
575.82
1,202,608
Jan 8, 2026
559.50
567.00
557.50
566.00
565.82
1,285,875
Jan 7, 2026
550.50
568.50
550.50
565.50
565.32
993,010
Jan 6, 2026
572.50
574.00
565.00
569.00
568.82
817,294
Jan 5, 2026
572.00
572.00
558.00
570.00
569.82
2,172,922
Jan 2, 2026
554.00
568.83
551.00
568.50
568.32
2,312,305
Dec 31, 2025
558.00
560.38
548.50
551.50
551.33
281,866
Dec 30, 2025
534.50
561.50
534.50
561.50
561.32
873,396
Dec 29, 2025
579.00
579.00
549.50
550.50
550.33
1,016,223
Dec 24, 2025
546.50
557.00
546.50
557.00
556.82
344,681
Dec 23, 2025
549.50
555.00
546.00
553.50
553.33
1,144,020
Dec 22, 2025
525.50
549.50
525.50
548.00
547.83
5,976,969
Dec 19, 2025
546.00
546.00
538.50
541.50
541.33
3,779,685
Dec 18, 2025
525.00
546.00
525.00
546.00
545.83
1,560,095
Dec 17, 2025
533.00
540.50
533.00
537.50
537.33
1,409,454
Dec 16, 2025
525.50
536.50
525.50
533.50
533.33
3,110,388
Dec 15, 2025
511.50
535.50
499.36
530.50
530.33
6,111,723
Dec 12, 2025
520.50
529.50
519.00
519.50
519.34
1,879,761
Dec 11, 2025
17.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
515.50
522.75
502.00
518.00
517.84
3,089,533
Dec 10, 2025
528.00
535.00
525.50
531.50
531.16
923,481
Dec 9, 2025
543.50
543.50
526.50
531.50
531.16
1,700,209
Dec 8, 2025
526.00
531.11
523.50
529.00
528.66
1,717,956
Dec 5, 2025
520.50
532.12
520.50
526.50
526.16
983,276
Dec 4, 2025
544.50
544.50
521.00
528.50
528.16
974,843
Dec 3, 2025
524.00
527.50
520.75
524.50
524.16
931,598
Dec 2, 2025
530.00
531.00
521.00
527.50
527.16
1,550,237
Dec 1, 2025
539.50
539.50
521.50
530.00
529.66
2,350,861
Nov 28, 2025
567.50
567.50
539.75
546.50
546.15
1,656,587
Nov 27, 2025
548.00
548.54
539.50
548.50
548.15
1,290,035
Nov 26, 2025
540.50
553.50
540.50
546.00
545.65
1,585,573
Nov 25, 2025
545.50
545.50
535.50
544.00
543.65
1,796,512
Nov 24, 2025
561.50
561.50
542.00
545.00
544.65
1,842,540
Nov 21, 2025
564.50
564.50
534.50
536.00
535.65
2,785,432
Nov 20, 2025
585.00
597.50
538.50
538.50
538.15
2,041,295
Nov 19, 2025
576.00
583.67
576.00
580.00
579.63
803,515
Nov 18, 2025
580.00
582.00
574.00
575.50
575.13
775,325
Nov 17, 2025
600.50
600.50
584.00
585.50
585.12
583,979
Nov 14, 2025
590.50
602.00
581.50
595.00
594.62
711,496
Nov 13, 2025
585.00
604.50
585.00
596.00
595.62
1,574,329
Nov 12, 2025
588.00
595.50
581.50
585.00
584.62
786,409
Nov 11, 2025
583.50
591.84
581.50
583.50
583.12
1,489,339
Nov 10, 2025
580.50
585.50
579.00
579.50
579.13
854,856
Nov 7, 2025
578.00
600.00
572.50
575.50
575.13
582,830
Nov 6, 2025
565.00
584.50
565.00
576.50
576.13
406,900
Nov 5, 2025
555.00
583.50
555.00
579.50
579.13
575,611
Nov 4, 2025
570.00
578.00
565.00
577.00
576.63
928,271
Nov 3, 2025
555.50
587.00
555.50
572.00
571.63
553,101
Oct 31, 2025
577.50
592.50
549.82
573.00
572.63
666,449
Oct 30, 2025
560.50
589.00
560.50
578.50
578.13
491,617
